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 (%)
Jul 31, 2018 2.998 3.033 2.893 2.919 569,368 +0.07(+2.47%)
Jul 30, 2018 2.805 2.849 2.787 2.849 419,066 +0.06(+2.21%)
Jul 27, 2018 2.840 2.849 2.743 2.787 786,818 -0.07(-2.46%)
Jul 26, 2018 2.840 3.007 2.743 2.858 1,006,055 -0.17(-5.52%)
Jul 25, 2018 3.051 3.104 2.989 3.025 259,652 -0.02(-0.58%)
Jul 24, 2018 3.025 3.077 2.981 3.042 317,354 +0.07(+2.37%)
Jul 23, 2018 3.033 3.033 2.945 2.972 261,948 -0.04(-1.17%)
Jul 20, 2018 3.060 3.095 2.989 3.007 233,382 -0.05(-1.72%)
Jul 19, 2018 3.139 3.192 3.051 3.060 183,402 -0.10(-3.06%)
Jul 18, 2018 3.121 3.192 3.060 3.156 214,396 +0.09(+2.87%)
Jul 17, 2018 2.989 3.112 2.989 3.069 204,008 +0.05(+1.75%)
Jul 16, 2018 3.121 3.121 2.998 3.016 245,288 -0.10(-3.11%)
Jul 13, 2018 3.139 3.174 3.086 3.112 280,137 -0.03(-0.84%)
Jul 12, 2018 3.077 3.148 3.016 3.139 363,553 +0.10(+3.18%)
Jul 11, 2018 2.963 3.060 2.945 3.042 361,944 +0.04(+1.47%)
Jul 10, 2018 3.095 3.130 2.981 2.998 387,426 -0.11(-3.40%)
Jul 09, 2018 3.042 3.112 2.972 3.104 221,101 +0.08(+2.62%)
Jul 06, 2018 3.007 3.104 2.998 3.025 231,380 +0.01(+0.29%)
Jul 05, 2018 3.007 3.099 2.963 3.016 526,530 +0.04(+1.18%)
Jul 03, 2018 2.981 2.981 2.981 0 +0.02(+0.59%)
Jul 02, 2018 2.981 2.998 2.893 2.963 412,059 -0.03(-0.88%)
Jun 29, 2018 3.086 3.112 2.972 2.989 578,592 -0.11(-3.41%)
Jun 28, 2018 3.086 3.130 3.051 3.095 461,178 -0.01(-0.28%)
Jun 27, 2018 3.262 3.315 3.051 3.104 712,458 -0.15(-4.59%)
Jun 26, 2018 3.244 3.288 3.200 3.253 804,892 -0.01(-0.27%)
Jun 25, 2018 3.315 3.315 3.192 3.262 492,106 -0.08(-2.37%)
Jun 22, 2018 3.297 3.372 3.288 3.341 1,206,134 +0.06(+1.88%)
Jun 21, 2018 3.297 3.306 3.218 3.280 179,338 -0.04(-1.06%)
Jun 20, 2018 3.359 3.367 3.227 3.315 427,671 -0.04(-1.05%)
Jun 19, 2018 3.280 3.381 3.280 3.350 422,609 +0.02(+0.53%)
Jun 18, 2018 3.244 3.359 3.218 3.332 474,639 -0.01(-0.26%)
Jun 15, 2018 3.403 3.306 3.341 434,895 -0.06(-1.81%)
Jun 14, 2018 3.341 3.429 3.315 3.403 647,509 +0.04(+1.31%)
Jun 13, 2018 3.341 3.385 3.297 3.359 281,366 +0.02(+0.53%)
Jun 12, 2018 3.341 3.367 3.297 3.341 313,002 +0.02(+0.53%)
Jun 11, 2018 3.332 3.359 3.301 3.324 331,619 +0.01(+0.27%)
Jun 08, 2018 3.341 3.385 3.209 3.315 499,870 -0.05(-1.57%)
Jun 07, 2018 3.341 3.376 3.297 3.367 319,142 +0.03(+0.79%)
Jun 06, 2018 3.315 3.341 817,649 -0.05(-1.55%)
Jun 05, 2018 3.297 3.403 3.289 3.394 1,279,735 +0.09(+2.66%)
Jun 04, 2018 3.253 3.306 3.219 3.306 680,778 +0.06(+1.90%)
Jun 01, 2018 3.130 3.306 3.112 3.244 1,372,291 +0.11(+3.36%)
May 31, 2018 2.814 3.165 2.814 3.139 2,253,813 +0.35(+12.62%)
May 30, 2018 2.814 2.814 2.664 2.787 580,982 +0.06(+2.26%)
May 29, 2018 2.638 2.761 2.620 2.726 626,618 +0.05(+1.97%)
May 25, 2018 2.673 2.673 2.673 0 -0.02(-0.65%)
May 24, 2018 2.726 2.743 2.647 2.690 239,954 -0.04(-1.29%)
May 23, 2018 2.726 2.743 2.655 2.726 218,260 +0.00(+0.00%)
May 22, 2018 2.734 2.805 2.717 2.726 319,442 -0.02(-0.64%)
May 21, 2018 2.726 2.814 2.726 2.743 194,055 +0.03(+0.97%)
May 18, 2018 2.805 2.831 2.717 2.717 291,129 -0.06(-2.22%)
May 17, 2018 2.770 2.846 2.761 2.778 207,391 +0.00(+0.00%)
May 16, 2018 2.814 2.814 2.699 2.778 506,710 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.805 486,246 -0.10(-3.33%)
May 14, 2018 2.919 2.945 2.858 2.901 347,827 +0.00(+0.00%)
May 11, 2018 2.884 2.928 2.840 2.901 395,249 +0.04(+1.23%)
May 10, 2018 2.875 2.945 2.840 2.866 347,741 +0.00(+0.00%)
May 09, 2018 2.831 2.884 2.824 2.866 255,015 +0.05(+1.87%)
May 08, 2018 2.770 2.840 2.765 2.814 273,471 +0.04(+1.27%)
May 07, 2018 2.682 2.840 2.682 2.778 438,741 +0.10(+3.61%)
May 04, 2018 2.708 2.739 2.647 2.682 463,679 -0.03(-0.97%)
May 03, 2018 2.673 2.778 2.664 2.708 309,342 +0.04(+1.65%)
May 02, 2018 2.567 2.730 2.567 2.664 555,254 +0.13(+5.21%)
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.