Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.007 3.139 2.939 3.121 661,908 +0.12(+4.11%)
Oct 30, 2017 3.033 3.086 2.937 2.998 729,418 -0.04(-1.16%)
Oct 27, 2017 2.893 3.033 2.875 3.033 614,656 +0.14(+4.86%)
Oct 26, 2017 2.858 2.919 2.831 2.893 326,614 +0.04(+1.54%)
Oct 25, 2017 2.805 2.893 2.761 2.849 520,990 -0.04(-1.22%)
Oct 24, 2017 2.910 2.972 2.875 2.884 505,220 -0.03(-0.91%)
Oct 23, 2017 2.858 2.939 2.858 2.910 430,755 +0.02(+0.61%)
Oct 20, 2017 2.858 2.954 2.822 2.893 607,399 +0.04(+1.54%)
Oct 19, 2017 2.708 2.862 2.673 2.849 513,210 +0.11(+3.85%)
Oct 18, 2017 2.752 2.778 2.655 2.743 270,143 -0.01(-0.32%)
Oct 17, 2017 2.910 2.919 2.726 2.752 500,159 -0.10(-3.40%)
Oct 16, 2017 2.796 2.884 2.761 2.849 566,373 +0.08(+2.86%)
Oct 13, 2017 2.655 2.787 2.620 2.770 537,429 +0.13(+5.00%)
Oct 12, 2017 2.585 2.655 2.532 2.638 585,131 +0.11(+4.53%)
Oct 11, 2017 2.603 2.673 2.510 2.523 343,190 -0.09(-3.37%)
Oct 10, 2017 2.576 2.699 2.550 2.611 421,099 +0.08(+3.12%)
Oct 09, 2017 2.629 2.647 2.479 2.532 475,567 -0.09(-3.36%)
Oct 06, 2017 2.726 2.761 2.607 2.620 419,034 -0.08(-2.93%)
Oct 05, 2017 2.664 2.726 2.620 2.699 445,297 +0.10(+3.72%)
Oct 04, 2017 2.655 2.726 2.554 2.603 573,985 -0.04(-1.33%)
Oct 03, 2017 2.515 2.638 2.497 2.638 470,751 +0.12(+4.89%)
Oct 02, 2017 2.374 2.567 2.348 2.515 453,547 +0.11(+4.38%)
Sep 29, 2017 2.515 2.515 2.383 2.409 688,334 -0.12(-4.86%)
Sep 28, 2017 2.655 2.673 2.506 2.532 565,716 -0.16(-5.88%)
Sep 27, 2017 2.620 2.734 2.603 2.690 571,530 +0.11(+4.44%)
Sep 26, 2017 2.506 2.611 2.467 2.576 491,801 +0.07(+2.81%)
Sep 25, 2017 2.638 2.655 2.488 2.506 735,933 -0.15(-5.63%)
Sep 22, 2017 2.682 2.708 2.594 2.655 857,657 +0.00(+0.00%)
Sep 21, 2017 2.708 2.787 2.638 2.655 371,357 -0.06(-2.27%)
Sep 20, 2017 2.664 2.831 2.651 2.717 1,604,739 +0.05(+1.98%)
Sep 19, 2017 2.726 2.752 2.638 2.664 1,216,853 -0.10(-3.50%)
Sep 18, 2017 2.945 2.976 2.739 2.761 704,733 -0.19(-6.55%)
Sep 15, 2017 2.954 2.963 2.822 2.954 671,714 -0.02(-0.59%)
Sep 14, 2017 2.866 2.981 2.796 2.972 802,263 +0.11(+3.68%)
Sep 13, 2017 3.060 3.062 2.778 2.866 951,160 -0.22(-7.12%)
Sep 12, 2017 3.121 3.130 3.023 3.086 669,319 -0.05(-1.68%)
Sep 11, 2017 3.095 3.156 3.025 3.139 906,725 +0.12(+4.08%)
Sep 08, 2017 3.025 3.033 2.893 3.016 583,080 +0.02(+0.59%)
Sep 07, 2017 3.016 3.104 2.937 2.998 724,090 +0.02(+0.59%)
Sep 06, 2017 3.033 3.073 2.845 2.981 786,193 +0.09(+3.04%)
Sep 05, 2017 3.077 3.209 2.870 2.893 1,590,061 -0.18(-6.00%)
Sep 01, 2017 2.840 3.086 2.787 3.077 751,049 +0.23(+8.02%)
Aug 31, 2017 2.778 2.875 2.743 2.849 537,514 +0.15(+5.54%)
Aug 30, 2017 2.840 2.849 2.690 2.699 562,948 -0.15(-5.25%)
Aug 29, 2017 2.796 2.875 2.761 2.849 528,298 +0.01(+0.31%)
Aug 28, 2017 2.770 2.871 2.761 2.840 656,447 -0.02(-0.62%)
Aug 25, 2017 2.594 2.937 2.585 2.858 1,583,537 +0.31(+12.07%)
Aug 24, 2017 2.541 2.585 2.479 2.550 501,209 +0.02(+0.69%)
Aug 23, 2017 2.479 2.559 2.427 2.532 572,567 +0.03(+1.05%)
Aug 22, 2017 2.471 2.541 2.427 2.506 588,100 +0.07(+2.89%)
Aug 21, 2017 2.550 2.567 2.392 2.435 447,872 -0.05(-2.12%)
Aug 18, 2017 2.400 2.531 2.392 2.488 449,251 +0.07(+2.91%)
Aug 17, 2017 2.576 2.620 2.400 2.418 760,561 -0.17(-6.46%)
Aug 16, 2017 2.523 2.603 2.506 2.585 692,698 +0.08(+3.16%)
Aug 15, 2017 2.603 2.603 2.497 2.506 542,862 -0.03(-1.04%)
Aug 14, 2017 2.330 2.629 2.304 2.532 1,178,445 +0.25(+11.20%)
Aug 11, 2017 2.296 2.365 2.242 2.277 390,927 +0.04(+1.97%)
Aug 10, 2017 2.295 2.400 2.198 2.233 926,873 -0.06(-2.68%)
Aug 09, 2017 2.295 2.312 2.233 2.295 206,935 +0.00(+0.00%)
Aug 08, 2017 2.304 2.356 2.260 2.295 293,160 -0.01(-0.38%)
Aug 07, 2017 2.304 2.365 2.295 2.304 195,481 +0.00(+0.00%)
Aug 04, 2017 2.295 2.356 2.286 2.304 249,297 +0.02(+0.77%)
Aug 03, 2017 2.295 2.356 2.242 2.286 234,131 -0.03(-1.14%)
Aug 02, 2017 2.339 2.392 2.163 2.312 855,847 -0.02(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.