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 29, 2022 3.501 3.537 3.389 3.465 1,066,631 -0.07(-2.03%)
Jul 28, 2022 3.591 3.627 3.483 3.537 1,136,286 +0.14(+4.23%)
Jul 27, 2022 3.286 3.394 3.277 3.394 755,074 +0.11(+3.28%)
Jul 26, 2022 3.286 3.331 3.268 3.286 763,067 +0.00(+0.00%)
Jul 25, 2022 3.232 3.304 3.205 3.286 748,636 +0.07(+2.23%)
Jul 22, 2022 3.331 3.340 3.187 3.214 667,519 -0.08(-2.45%)
Jul 21, 2022 3.331 3.331 3.205 3.295 733,471 +0.02(+0.55%)
Jul 20, 2022 3.232 3.286 3.183 3.277 967,238 +0.05(+1.67%)
Jul 19, 2022 3.124 3.241 3.124 3.223 680,663 +0.13(+4.06%)
Jul 18, 2022 3.079 3.183 3.079 3.097 831,225 +0.07(+2.37%)
Jul 15, 2022 2.972 3.034 2.915 3.025 1,017,689 +0.12(+4.01%)
Jul 14, 2022 2.837 2.909 2.810 2.909 957,801 +0.00(+0.00%)
Jul 13, 2022 2.855 2.925 2.801 2.909 1,063,412 +0.03(+0.93%)
Jul 12, 2022 2.927 2.945 2.855 2.882 1,250,345 -0.07(-2.43%)
Jul 11, 2022 3.007 3.007 2.918 2.954 766,440 -0.07(-2.37%)
Jul 08, 2022 3.079 3.115 2.954 3.025 1,158,372 -0.09(-2.88%)
Jul 07, 2022 3.097 3.192 3.025 3.115 1,514,715 +0.10(+3.27%)
Jul 06, 2022 3.196 3.196 2.904 3.016 1,692,103 -0.22(-6.67%)
Jul 05, 2022 3.214 3.250 3.125 3.232 1,276,872 -0.04(-1.37%)
Jul 01, 2022 3.412 3.412 3.259 3.277 1,346,525 -0.15(-4.45%)
Jun 30, 2022 3.385 3.491 3.358 3.429 1,199,754 +0.00(+0.00%)
Jun 29, 2022 3.528 3.555 3.407 3.429 912,701 -0.07(-2.05%)
Jun 28, 2022 3.600 3.690 3.456 3.501 1,376,185 -0.12(-3.23%)
Jun 27, 2022 3.447 3.663 3.447 3.618 1,243,886 +0.20(+5.77%)
Jun 24, 2022 3.465 3.537 3.420 3.420 3,072,923 -0.03(-0.78%)
Jun 23, 2022 3.403 3.501 3.344 3.447 2,260,378 +0.04(+1.05%)
Jun 22, 2022 3.645 3.690 3.394 3.412 2,613,292 -0.25(-6.86%)
Jun 21, 2022 3.627 3.761 3.626 3.663 1,327,319 +0.01(+0.25%)
Jun 17, 2022 3.663 3.726 3.573 3.654 1,490,251 +0.02(+0.49%)
Jun 16, 2022 3.699 3.726 3.600 3.636 1,367,010 -0.12(-3.11%)
Jun 15, 2022 3.753 3.780 3.681 3.753 1,336,266 +0.04(+0.97%)
Jun 14, 2022 3.708 3.914 3.690 3.717 1,780,119 +0.09(+2.48%)
Jun 13, 2022 3.869 3.869 3.627 3.627 1,794,355 -0.34(-8.60%)
Jun 10, 2022 3.968 4.031 3.905 3.968 1,035,824 -0.04(-0.90%)
Jun 09, 2022 4.157 4.157 3.986 4.004 1,551,316 -0.16(-3.88%)
Jun 08, 2022 4.471 4.471 4.130 4.166 3,374,413 -0.36(-7.94%)
Jun 07, 2022 4.507 4.597 4.435 4.525 2,291,434 +0.02(+0.40%)
Jun 06, 2022 4.409 4.507 4.384 4.507 2,663,567 +0.13(+3.05%)
Jun 03, 2022 4.258 4.391 4.240 4.373 1,238,714 +0.12(+2.71%)
Jun 02, 2022 4.311 4.347 4.222 4.258 1,439,599 -0.05(-1.24%)
Jun 01, 2022 4.329 4.382 4.160 4.311 1,644,391 +0.08(+1.89%)
May 31, 2022 4.258 4.356 4.154 4.231 2,102,136 -0.01(-0.21%)
May 27, 2022 4.045 4.285 3.973 4.240 2,311,223 +0.19(+4.61%)
May 26, 2022 4.009 4.106 3.938 4.053 1,832,222 -0.14(-3.39%)
May 25, 2022 4.222 4.276 4.045 4.196 1,918,709 +0.02(+0.43%)
May 24, 2022 4.107 4.222 4.067 4.178 2,914,391 +0.04(+1.08%)
May 23, 2022 3.911 4.142 3.831 4.133 3,283,213 +0.28(+7.39%)
May 20, 2022 3.822 3.929 3.760 3.849 1,024,757 +0.07(+1.88%)
May 19, 2022 3.636 3.871 3.618 3.778 1,606,234 +0.12(+3.16%)
May 18, 2022 3.778 3.796 3.596 3.662 1,235,260 -0.11(-2.83%)
May 17, 2022 3.769 3.818 3.698 3.769 1,000,447 +0.06(+1.68%)
May 16, 2022 3.600 3.742 3.600 3.707 960,584 +0.12(+3.47%)
May 13, 2022 3.573 3.671 3.565 3.582 1,063,565 +0.08(+2.28%)
May 12, 2022 3.538 3.556 3.382 3.502 1,041,686 -0.11(-2.96%)
May 11, 2022 3.627 3.747 3.591 3.609 1,125,865 -0.01(-0.25%)
May 10, 2022 3.520 3.680 3.520 3.618 1,166,030 +0.15(+4.36%)
May 09, 2022 3.725 3.725 3.440 3.467 1,750,801 -0.36(-9.30%)
May 06, 2022 3.822 3.880 3.689 3.822 660,772 +0.01(+0.23%)
May 05, 2022 3.885 3.920 3.698 3.813 796,047 -0.06(-1.61%)
May 04, 2022 3.867 3.929 3.782 3.876 659,815 +0.08(+2.11%)
May 03, 2022 3.733 3.827 3.689 3.796 934,088 +0.12(+3.14%)
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.