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 (%)
Feb 28, 2023 3.567 3.595 3.487 3.520 1,229,888 +0.05(+1.35%)
Feb 27, 2023 3.399 3.566 3.399 3.473 1,526,358 +0.10(+3.02%)
Feb 24, 2023 3.316 3.432 3.288 3.372 1,362,648 +0.02(+0.55%)
Feb 23, 2023 3.158 3.390 3.158 3.353 1,685,335 +0.20(+6.47%)
Feb 22, 2023 3.029 3.158 3.029 3.149 1,027,590 +0.17(+5.59%)
Feb 21, 2023 2.992 3.066 2.983 2.983 1,208,133 -0.03(-0.92%)
Feb 17, 2023 3.066 3.084 3.001 3.010 541,890 -0.05(-1.52%)
Feb 16, 2023 2.964 3.084 2.964 3.057 777,748 +0.08(+2.80%)
Feb 15, 2023 3.057 3.057 2.964 2.973 824,893 -0.06(-1.84%)
Feb 14, 2023 3.029 3.094 3.010 3.029 528,479 -0.02(-0.61%)
Feb 13, 2023 3.020 3.066 2.983 3.047 277,295 +0.02(+0.61%)
Feb 10, 2023 2.983 3.046 2.973 3.029 666,220 +0.05(+1.55%)
Feb 09, 2023 3.057 3.080 2.983 2.983 584,885 -0.05(-1.53%)
Feb 08, 2023 2.992 3.047 2.992 3.029 526,073 +0.02(+0.62%)
Feb 07, 2023 2.964 3.043 2.964 3.010 614,349 +0.03(+0.93%)
Feb 06, 2023 3.010 3.061 2.975 2.983 772,515 -0.09(-3.01%)
Feb 03, 2023 3.075 3.121 3.047 3.075 501,769 -0.03(-0.90%)
Feb 02, 2023 3.149 3.163 3.015 3.103 1,944,370 -0.01(-0.30%)
Feb 01, 2023 3.094 3.140 3.020 3.112 1,671,159 +0.06(+2.13%)
Jan 31, 2023 2.973 3.057 2.945 3.047 1,017,034 +0.12(+4.11%)
Jan 30, 2023 2.955 3.029 2.927 2.927 998,721 -0.06(-2.17%)
Jan 27, 2023 2.945 2.992 2.945 2.992 579,273 +0.05(+1.57%)
Jan 26, 2023 2.945 2.962 2.853 2.945 584,260 +0.03(+0.95%)
Jan 25, 2023 2.890 2.927 2.848 2.918 733,170 +0.00(+0.00%)
Jan 24, 2023 2.945 2.945 2.881 2.918 465,596 +0.02(+0.64%)
Jan 23, 2023 2.955 3.015 2.871 2.899 1,286,319 -0.06(-1.88%)
Jan 20, 2023 2.871 2.955 2.853 2.955 704,832 +0.11(+3.91%)
Jan 19, 2023 2.825 2.853 2.779 2.844 495,424 +0.02(+0.66%)
Jan 18, 2023 2.908 2.989 2.816 2.825 820,407 -0.07(-2.56%)
Jan 17, 2023 2.816 2.918 2.811 2.899 845,952 +0.10(+3.64%)
Jan 13, 2023 2.797 2.862 2.788 2.797 519,952 -0.05(-1.63%)
Jan 12, 2023 2.834 2.890 2.816 2.844 618,439 +0.00(+0.00%)
Jan 11, 2023 2.853 2.881 2.797 2.844 1,196,756 +0.07(+2.68%)
Jan 10, 2023 2.658 2.779 2.640 2.769 896,938 +0.08(+3.10%)
Jan 09, 2023 2.779 2.820 2.686 2.686 817,740 -0.06(-2.36%)
Jan 06, 2023 2.631 2.760 2.612 2.751 851,287 +0.16(+6.07%)
Jan 05, 2023 2.547 2.603 2.510 2.593 661,828 +0.02(+0.72%)
Jan 04, 2023 2.621 2.623 2.519 2.575 785,493 -0.07(-2.80%)
Jan 03, 2023 2.695 2.797 2.631 2.649 973,430 -0.05(-1.72%)
Dec 30, 2022 2.658 2.714 2.640 2.695 814,537 +0.00(+0.00%)
Dec 29, 2022 2.584 2.705 2.547 2.695 440,252 +0.08(+3.19%)
Dec 28, 2022 2.695 2.701 2.603 2.612 574,580 -0.09(-3.42%)
Dec 27, 2022 2.760 2.760 2.649 2.705 382,391 -0.03(-1.02%)
Dec 23, 2022 2.658 2.737 2.640 2.732 701,975 +0.06(+2.43%)
Dec 22, 2022 2.788 2.830 2.640 2.668 1,501,177 -0.18(-6.19%)
Dec 21, 2022 2.714 2.927 2.714 2.844 2,039,629 +0.17(+6.23%)
Dec 20, 2022 2.575 2.686 2.556 2.677 618,750 +0.10(+3.96%)
Dec 19, 2022 2.612 2.612 2.533 2.575 905,896 -0.02(-0.71%)
Dec 16, 2022 2.603 2.635 2.578 2.593 1,396,221 -0.04(-1.41%)
Dec 15, 2022 2.603 2.639 2.584 2.631 504,745 +0.04(+1.43%)
Dec 14, 2022 2.566 2.593 2.547 2.593 639,740 +0.03(+1.08%)
Dec 13, 2022 2.612 2.640 2.556 2.566 858,712 +0.06(+2.21%)
Dec 12, 2022 2.510 2.547 2.482 2.510 582,731 -0.02(-0.73%)
Dec 09, 2022 2.510 2.566 2.482 2.529 608,939 +0.02(+0.74%)
Dec 08, 2022 2.436 2.519 2.422 2.510 920,184 +0.10(+4.23%)
Dec 07, 2022 2.556 2.556 2.401 2.408 1,180,382 -0.19(-7.14%)
Dec 06, 2022 2.575 2.612 2.533 2.593 1,697,545 +0.07(+2.94%)
Dec 05, 2022 2.556 2.626 2.501 2.519 812,173 -0.01(-0.37%)
Dec 02, 2022 2.529 2.538 2.482 2.529 959,102 -0.03(-1.09%)
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.