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 (%)
May 28, 2021 3.252 3.270 3.173 3.243 2,548,312 -0.01(-0.27%)
May 27, 2021 3.252 3.286 3.129 3.252 3,330,212 -0.13(-3.90%)
May 26, 2021 3.454 3.472 3.270 3.384 2,172,297 -0.02(-0.52%)
May 25, 2021 3.824 3.824 3.384 3.402 3,320,423 -0.47(-12.24%)
May 24, 2021 3.613 3.920 3.533 3.876 3,534,653 +0.27(+7.56%)
May 21, 2021 3.428 3.683 3.322 3.604 3,138,358 +0.16(+4.59%)
May 20, 2021 3.454 3.463 3.217 3.446 2,612,463 -0.01(-0.25%)
May 19, 2021 3.419 3.489 3.270 3.454 3,055,159 +0.02(+0.51%)
May 18, 2021 3.454 3.507 3.366 3.437 1,890,181 +0.04(+1.30%)
May 17, 2021 3.446 3.481 3.305 3.393 1,951,151 -0.12(-3.50%)
May 14, 2021 3.375 3.569 3.278 3.516 1,616,360 +0.10(+2.83%)
May 13, 2021 3.393 3.577 3.322 3.419 2,130,853 +0.04(+1.04%)
May 12, 2021 3.604 3.630 3.358 3.384 2,757,623 -0.30(-8.11%)
May 11, 2021 3.692 3.841 3.472 3.683 2,931,827 -0.20(-5.20%)
May 10, 2021 3.692 3.894 3.525 3.885 4,256,102 +0.37(+10.50%)
May 07, 2021 3.516 3.665 3.428 3.516 2,316,209 +0.04(+1.27%)
May 06, 2021 3.331 3.727 3.305 3.472 2,995,023 -0.06(-1.74%)
May 05, 2021 3.604 3.780 3.446 3.533 2,745,136 -0.17(-4.51%)
May 04, 2021 3.516 3.780 3.191 3.700 4,254,097 +0.23(+6.58%)
May 03, 2021 3.270 3.692 3.235 3.472 5,393,935 +0.32(+10.03%)
Apr 30, 2021 2.909 3.419 2.892 3.155 4,981,881 +0.24(+8.13%)
Apr 29, 2021 2.857 2.927 2.725 2.918 1,337,709 +0.11(+3.75%)
Apr 28, 2021 2.716 2.830 2.663 2.813 1,394,016 +0.10(+3.56%)
Apr 27, 2021 2.637 2.760 2.593 2.716 1,343,471 +0.09(+3.34%)
Apr 26, 2021 2.496 2.703 2.461 2.628 1,813,165 +0.17(+6.79%)
Apr 23, 2021 2.391 2.487 2.373 2.461 700,596 +0.04(+1.82%)
Apr 22, 2021 2.426 2.461 2.338 2.417 1,554,347 -0.01(-0.36%)
Apr 21, 2021 2.206 2.444 2.162 2.426 1,781,431 +0.31(+14.52%)
Apr 20, 2021 2.197 2.224 2.045 2.118 939,577 -0.08(-3.60%)
Apr 19, 2021 2.101 2.197 2.013 2.197 882,421 +0.13(+6.38%)
Apr 16, 2021 2.145 2.171 2.004 2.066 769,086 -0.02(-0.84%)
Apr 15, 2021 2.013 2.101 1.951 2.083 821,931 +0.09(+4.41%)
Apr 14, 2021 1.925 2.110 1.899 1.995 923,988 +0.13(+7.08%)
Apr 13, 2021 1.916 1.943 1.863 1.863 565,305 -0.06(-3.20%)
Apr 12, 2021 1.943 1.978 1.881 1.925 835,086 -0.04(-2.23%)
Apr 09, 2021 2.004 2.030 1.960 1.969 426,751 -0.02(-0.88%)
Apr 08, 2021 2.057 2.057 1.951 1.986 818,671 -0.08(-3.83%)
Apr 07, 2021 2.057 2.092 1.995 2.066 934,237 +0.00(+0.00%)
Apr 06, 2021 2.092 2.118 2.057 2.066 557,680 -0.02(-0.84%)
Apr 05, 2021 2.162 2.212 2.039 2.083 690,603 -0.07(-3.26%)
Apr 01, 2021 2.153 2.206 2.092 2.153 583,072 +0.00(+0.00%)
Mar 31, 2021 2.180 2.189 2.083 2.153 589,377 -0.03(-1.21%)
Mar 30, 2021 2.153 2.197 2.013 2.180 687,672 +0.02(+0.81%)
Mar 29, 2021 2.312 2.312 2.127 2.162 871,838 -0.16(-6.82%)
Mar 26, 2021 2.435 2.452 2.259 2.320 681,028 -0.04(-1.86%)
Mar 25, 2021 2.259 2.373 2.153 2.364 1,083,472 +0.11(+4.67%)
Mar 24, 2021 2.373 2.391 2.259 2.259 1,030,770 -0.05(-2.28%)
Mar 23, 2021 2.505 2.514 2.294 2.312 1,423,733 -0.19(-7.72%)
Mar 22, 2021 2.549 2.619 2.479 2.505 1,026,756 -0.03(-1.04%)
Mar 19, 2021 2.444 2.575 2.400 2.531 1,981,648 +0.02(+0.70%)
Mar 18, 2021 2.487 2.663 2.470 2.514 2,882,229 +0.03(+1.06%)
Mar 17, 2021 2.373 2.558 2.268 2.487 1,024,679 +0.12(+5.20%)
Mar 16, 2021 2.540 2.540 2.347 2.364 1,129,604 -0.18(-6.92%)
Mar 15, 2021 2.567 2.584 2.470 2.540 667,242 +0.03(+1.05%)
Mar 12, 2021 2.549 2.549 2.400 2.514 782,169 -0.04(-1.38%)
Mar 11, 2021 2.479 2.549 2.461 2.549 1,277,274 +0.07(+2.84%)
Mar 10, 2021 2.382 2.549 2.364 2.479 1,549,973 +0.10(+4.06%)
Mar 09, 2021 2.408 2.408 2.347 2.382 632,219 +0.00(+0.00%)
Mar 08, 2021 2.417 2.417 2.329 2.382 593,640 -0.04(-1.45%)
Mar 05, 2021 2.391 2.426 2.307 2.417 706,171 +0.02(+0.73%)
Mar 04, 2021 2.487 2.505 2.373 2.400 976,936 -0.11(-4.21%)
Mar 03, 2021 2.531 2.531 2.408 2.505 643,522 -0.01(-0.35%)
Mar 02, 2021 2.549 2.549 2.444 2.514 788,234 +0.02(+0.70%)
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.