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 (%)
Sep 30, 2015 2.488 2.488 2.400 2.427 359,237 -0.05(-2.13%)
Sep 29, 2015 2.497 2.523 2.462 2.479 196,386 -0.01(-0.35%)
Sep 28, 2015 2.541 2.589 2.435 2.488 234,414 -0.08(-3.08%)
Sep 25, 2015 2.594 2.594 2.515 2.567 204,498 +0.01(+0.34%)
Sep 24, 2015 2.638 2.647 2.374 2.559 268,384 -0.10(-3.64%)
Sep 23, 2015 2.734 2.761 2.647 2.655 278,222 -0.08(-2.89%)
Sep 22, 2015 2.805 2.840 2.708 2.734 92,956 -0.13(-4.60%)
Sep 21, 2015 2.901 2.981 2.853 2.866 97,794 +0.01(+0.31%)
Sep 18, 2015 2.981 2.998 2.858 2.858 186,272 -0.11(-3.56%)
Sep 17, 2015 2.770 2.998 2.770 2.963 307,140 +0.19(+6.98%)
Sep 16, 2015 2.664 2.778 2.664 2.770 271,885 +0.06(+2.27%)
Sep 15, 2015 2.664 2.752 2.629 2.708 189,098 +0.03(+0.98%)
Sep 14, 2015 2.752 2.761 2.638 2.682 536,265 -0.08(-2.87%)
Sep 11, 2015 2.734 2.761 2.734 2.761 156,706 +0.00(+0.00%)
Sep 10, 2015 2.778 2.814 2.734 2.761 174,386 +0.01(+0.32%)
Sep 09, 2015 2.849 2.849 2.734 2.752 157,611 -0.05(-1.88%)
Sep 08, 2015 2.814 2.840 2.770 2.805 120,043 +0.04(+1.59%)
Sep 04, 2015 2.734 2.761 2.761 2.761 437,083 -0.04(-1.57%)
Sep 03, 2015 2.866 2.963 2.796 2.805 184,685 -0.08(-2.74%)
Sep 02, 2015 2.831 2.910 2.787 2.884 129,047 +0.11(+3.80%)
Sep 01, 2015 2.893 2.945 2.761 2.778 286,104 -0.15(-5.11%)
Aug 31, 2015 2.831 2.963 2.822 2.928 156,344 +0.06(+2.15%)
Aug 28, 2015 2.814 2.945 2.787 2.866 205,771 +0.04(+1.56%)
Aug 27, 2015 2.814 2.866 2.743 2.822 495,246 +0.04(+1.58%)
Aug 26, 2015 2.849 2.858 2.726 2.778 469,014 +0.00(+0.00%)
Aug 25, 2015 2.831 3.025 2.743 2.778 430,934 +0.09(+3.27%)
Aug 24, 2015 2.664 2.752 2.585 2.690 657,877 -0.14(-4.97%)
Aug 21, 2015 2.840 2.919 2.734 2.831 533,672 -0.04(-1.53%)
Aug 20, 2015 2.831 2.884 2.822 2.875 354,169 +0.00(+0.00%)
Aug 19, 2015 2.849 2.937 2.831 2.875 181,319 -0.01(-0.30%)
Aug 18, 2015 2.954 2.954 2.831 2.884 214,773 -0.08(-2.67%)
Aug 17, 2015 2.840 2.972 2.796 2.963 188,141 +0.13(+4.66%)
Aug 14, 2015 2.726 2.840 2.690 2.831 320,306 +0.11(+3.87%)
Aug 13, 2015 2.805 2.813 2.717 2.726 369,878 -0.08(-2.81%)
Aug 12, 2015 2.927 2.927 2.734 2.805 493,089 -0.15(-5.04%)
Aug 11, 2015 3.067 3.094 2.901 2.954 356,195 -0.11(-3.71%)
Aug 10, 2015 3.094 3.199 3.024 3.067 252,980 -0.04(-1.13%)
Aug 07, 2015 3.041 3.199 3.041 3.102 134,878 +0.02(+0.57%)
Aug 06, 2015 3.111 3.173 3.024 3.085 123,378 +0.00(+0.00%)
Aug 05, 2015 3.146 3.295 3.059 3.085 245,009 -0.03(-0.85%)
Aug 04, 2015 3.164 3.260 3.094 3.111 195,637 -0.02(-0.56%)
Aug 03, 2015 3.067 3.190 3.032 3.129 286,472 +0.11(+3.78%)
Jul 31, 2015 3.173 3.261 3.006 3.015 296,635 -0.15(-4.71%)
Jul 30, 2015 3.199 3.225 3.076 3.164 166,142 -0.06(-1.90%)
Jul 29, 2015 3.243 3.348 3.146 3.225 272,305 +0.00(+0.00%)
Jul 28, 2015 3.041 3.260 2.918 3.225 340,684 +0.13(+4.25%)
Jul 27, 2015 3.050 3.173 2.997 3.094 201,846 +0.00(+0.00%)
Jul 24, 2015 3.155 3.173 3.041 3.094 186,286 -0.09(-2.75%)
Jul 23, 2015 3.392 3.392 3.164 3.181 264,779 -0.19(-5.71%)
Jul 22, 2015 3.427 3.484 3.339 3.374 205,713 -0.09(-2.53%)
Jul 21, 2015 3.488 3.620 3.427 3.462 320,416 -0.01(-0.25%)
Jul 20, 2015 3.453 3.558 3.379 3.471 552,586 +0.06(+1.80%)
Jul 17, 2015 3.278 3.471 3.276 3.409 690,476 +0.15(+4.57%)
Jul 16, 2015 3.102 3.260 3.102 3.260 358,029 +0.17(+5.38%)
Jul 15, 2015 3.190 3.243 3.085 3.094 177,617 -0.11(-3.29%)
Jul 14, 2015 3.190 3.234 3.129 3.199 331,282 -0.01(-0.27%)
Jul 13, 2015 3.032 3.269 3.032 3.208 495,905 +0.18(+6.09%)
Jul 10, 2015 2.805 3.050 2.805 3.024 366,255 +0.24(+8.49%)
Jul 09, 2015 2.927 2.954 2.787 2.787 284,790 -0.09(-3.05%)
Jul 08, 2015 2.813 2.892 2.805 2.875 396,597 +0.00(+0.00%)
Jul 07, 2015 2.927 2.971 2.800 2.875 535,563 -0.07(-2.38%)
Jul 06, 2015 2.927 3.067 2.866 2.945 554,083 +0.01(+0.30%)
Jul 02, 2015 2.769 2.936 2.936 2.936 323,706 +0.19(+7.03%)
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.