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 )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 1.081 1.107 1.055 1.072 80,300 -0.04(-3.94%)
Jun 29, 2020 1.028 1.116 1.028 1.116 116,580 +0.09(+8.55%)
Jun 26, 2020 1.107 1.107 1.020 1.028 412,303 -0.08(-7.14%)
Jun 25, 2020 1.099 1.107 1.050 1.107 144,414 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.037 1.090 162,789 -0.05(-4.61%)
Jun 23, 2020 1.151 1.151 1.116 1.143 164,443 +0.00(+0.00%)
Jun 22, 2020 1.107 1.143 1.099 1.143 137,040 +0.01(+0.77%)
Jun 19, 2020 1.195 1.195 1.107 1.134 359,513 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,944 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,599 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.151 299,127 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,139 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,412 +0.12(+12.61%)
Jun 11, 2020 1.116 1.116 0.9669 0.9757 411,407 -0.18(-15.27%)
Jun 10, 2020 1.169 1.195 1.143 1.151 159,878 -0.03(-2.24%)
Jun 09, 2020 1.107 1.204 1.055 1.178 594,873 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 907,031 +0.07(+6.06%)
Jun 05, 2020 1.028 1.169 1.019 1.160 585,574 +0.18(+17.86%)
Jun 04, 2020 0.9581 1.002 0.9581 0.9844 351,578 +0.01(+0.90%)
Jun 03, 2020 0.9053 0.9932 0.9053 0.9757 424,302 +0.09(+9.90%)
Jun 02, 2020 0.9141 0.9141 0.8790 0.8878 263,596 +0.01(+1.00%)
Jun 01, 2020 0.8878 0.9221 0.8790 0.8790 227,212 -0.02(-1.96%)
May 29, 2020 0.8790 0.9229 0.8438 0.8965 323,562 +0.03(+3.05%)
May 28, 2020 0.8790 0.9141 0.8399 0.8700 361,772 +0.01(+0.64%)
May 27, 2020 0.8610 0.9053 0.8350 0.8645 436,782 +0.02(+2.51%)
May 26, 2020 0.8614 0.8614 0.8246 0.8433 272,423 +0.01(+0.75%)
May 22, 2020 0.8156 0.8370 0.7999 0.8370 205,355 +0.03(+4.29%)
May 21, 2020 0.8174 0.8548 0.7925 0.8026 339,758 -0.02(-1.96%)
May 20, 2020 0.8614 0.8706 0.7847 0.8187 425,126 +0.01(+1.60%)
May 19, 2020 0.8382 0.8664 0.7912 0.8057 242,144 -0.02(-2.48%)
May 18, 2020 0.7594 0.8789 0.7556 0.8262 772,806 +0.07(+9.32%)
May 15, 2020 0.7555 0.7647 0.7208 0.7558 409,913 +0.01(+1.86%)
May 14, 2020 0.7814 0.7845 0.7295 0.7420 583,679 -0.02(-2.63%)
May 13, 2020 0.7647 0.8175 0.7559 0.7621 376,593 -0.01(-1.11%)
May 12, 2020 0.8420 0.8420 0.7658 0.7706 338,707 -0.05(-5.73%)
May 11, 2020 0.8739 0.8789 0.8086 0.8174 335,015 -0.04(-5.17%)
May 08, 2020 0.8707 0.8798 0.8459 0.8620 254,503 +0.02(+1.98%)
May 07, 2020 0.8614 0.8805 0.8303 0.8453 289,291 +0.01(+1.55%)
May 06, 2020 0.9141 0.9229 0.8324 0.8324 186,192 -0.06(-6.24%)
May 05, 2020 0.9317 0.9405 0.8878 0.8878 144,967 -0.03(-2.88%)
May 04, 2020 0.8790 0.9405 0.8790 0.9141 208,715 +0.03(+2.97%)
May 01, 2020 0.9053 0.9397 0.8790 0.8878 325,155 -0.03(-2.88%)
Apr 30, 2020 0.9581 0.9844 0.9053 0.9141 292,288 -0.04(-3.70%)
Apr 29, 2020 0.9757 0.9932 0.9229 0.9493 340,962 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9581 0.9757 248,626 +0.01(+0.91%)
Apr 27, 2020 0.9844 1.011 0.9581 0.9669 136,494 +0.00(+0.00%)
Apr 24, 2020 0.9493 0.9844 0.9493 0.9669 69,286 +0.01(+0.92%)
Apr 23, 2020 0.9669 0.9844 0.9493 0.9581 168,030 +0.00(+0.00%)
Apr 22, 2020 0.9669 0.9757 0.9405 0.9581 103,764 -0.01(-0.91%)
Apr 21, 2020 0.9844 0.9844 0.9405 0.9669 228,525 +0.01(+0.92%)
Apr 20, 2020 0.9317 0.9844 0.9317 0.9581 119,229 -0.03(-2.68%)
Apr 17, 2020 0.9757 0.9932 0.9581 0.9844 149,380 +0.05(+5.66%)
Apr 16, 2020 0.9493 0.9577 0.9141 0.9317 239,907 +0.01(+0.95%)
Apr 15, 2020 0.9669 0.9669 0.9097 0.9229 224,217 -0.04(-4.55%)
Apr 14, 2020 1.002 1.015 0.9581 0.9669 187,705 +0.00(+0.00%)
Apr 13, 2020 0.9669 1.002 0.9493 0.9669 150,560 -0.04(-4.35%)
Apr 09, 2020 0.9844 1.028 0.9581 1.011 127,763 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9494 0.9932 162,055 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9493 0.9581 278,380 -0.05(-5.22%)
Apr 06, 2020 0.9493 1.011 0.9317 1.011 212,978 +0.12(+13.86%)
Apr 03, 2020 0.8878 0.9185 0.8790 0.8878 248,246 -0.03(-2.88%)
Apr 02, 2020 0.9317 0.9405 0.8790 0.9141 296,506 +0.00(+0.00%)
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.