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 08, 2023 3.408 3.464 3.408 3.436 557,584 +0.05(+1.39%)
May 05, 2023 3.286 3.408 3.281 3.389 964,103 +0.19(+5.87%)
May 04, 2023 3.220 3.239 3.154 3.201 694,793 -0.05(-1.44%)
May 03, 2023 3.351 3.380 3.229 3.248 952,784 -0.10(-3.08%)
May 02, 2023 3.426 3.445 3.333 3.351 882,283 -0.09(-2.72%)
May 01, 2023 3.436 3.452 3.408 3.445 399,762 +0.01(+0.27%)
Apr 28, 2023 3.483 3.492 3.422 3.436 469,793 -0.02(-0.54%)
Apr 27, 2023 3.380 3.464 3.363 3.455 553,723 +0.08(+2.22%)
Apr 26, 2023 3.408 3.436 3.304 3.380 724,833 -0.06(-1.64%)
Apr 25, 2023 3.520 3.520 3.370 3.436 876,671 -0.11(-3.17%)
Apr 24, 2023 3.473 3.558 3.473 3.549 658,431 +0.11(+3.28%)
Apr 21, 2023 3.455 3.455 3.323 3.436 1,140,828 -0.08(-2.14%)
Apr 20, 2023 3.464 3.563 3.455 3.511 721,065 +0.03(+0.81%)
Apr 19, 2023 3.483 3.530 3.412 3.483 1,088,075 -0.05(-1.33%)
Apr 18, 2023 3.539 3.600 3.502 3.530 479,615 +0.00(+0.00%)
Apr 17, 2023 3.614 3.614 3.502 3.530 651,408 -0.08(-2.08%)
Apr 14, 2023 3.614 3.614 3.567 3.605 812,706 +0.02(+0.52%)
Apr 13, 2023 3.502 3.605 3.487 3.586 1,058,650 +0.11(+3.24%)
Apr 12, 2023 3.483 3.516 3.464 3.473 598,541 +0.01(+0.27%)
Apr 11, 2023 3.445 3.502 3.436 3.464 838,949 +0.02(+0.55%)
Apr 10, 2023 3.333 3.464 3.333 3.445 665,106 +0.07(+1.94%)
Apr 06, 2023 3.436 3.445 3.342 3.380 1,223,675 -0.05(-1.37%)
Apr 05, 2023 3.370 3.450 3.309 3.426 1,164,108 -0.03(-0.82%)
Apr 04, 2023 3.473 3.473 3.398 3.455 1,059,105 +0.03(+0.82%)
Apr 03, 2023 3.455 3.455 3.389 3.426 886,283 -0.04(-1.08%)
Mar 31, 2023 3.455 3.497 3.426 3.464 609,062 +0.02(+0.55%)
Mar 30, 2023 3.464 3.483 3.398 3.445 827,710 -0.02(-0.54%)
Mar 29, 2023 3.473 3.511 3.436 3.464 818,943 +0.03(+0.82%)
Mar 28, 2023 3.380 3.455 3.380 3.436 862,592 +0.02(+0.55%)
Mar 27, 2023 3.436 3.445 3.375 3.417 1,054,698 +0.00(+0.00%)
Mar 24, 2023 3.304 3.445 3.295 3.417 1,233,618 +0.08(+2.54%)
Mar 23, 2023 3.351 3.464 3.333 3.333 1,551,035 -0.02(-0.56%)
Mar 22, 2023 3.408 3.436 3.333 3.351 1,375,315 -0.06(-1.65%)
Mar 21, 2023 3.286 3.502 3.286 3.408 1,329,780 +0.21(+6.45%)
Mar 20, 2023 3.173 3.265 3.164 3.201 1,191,903 +0.08(+2.40%)
Mar 17, 2023 3.257 3.267 3.098 3.126 1,632,827 -0.13(-4.03%)
Mar 16, 2023 3.229 3.272 3.154 3.257 1,035,816 +0.01(+0.29%)
Mar 15, 2023 3.361 3.384 3.220 3.248 1,467,882 -0.22(-6.23%)
Mar 14, 2023 3.380 3.520 3.370 3.464 1,376,740 +0.15(+4.53%)
Mar 13, 2023 3.304 3.375 3.257 3.314 1,813,447 -0.05(-1.40%)
Mar 10, 2023 3.333 3.408 3.304 3.361 1,383,729 +0.03(+0.85%)
Mar 09, 2023 3.417 3.436 3.276 3.333 1,655,298 -0.13(-3.79%)
Mar 08, 2023 3.417 3.464 3.408 3.464 616,533 +0.05(+1.37%)
Mar 07, 2023 3.426 3.473 3.408 3.417 691,080 -0.02(-0.55%)
Mar 06, 2023 3.502 3.509 3.417 3.436 1,084,527 -0.10(-2.92%)
Mar 03, 2023 3.530 3.549 3.431 3.539 823,326 +0.03(+0.80%)
Mar 02, 2023 3.492 3.549 3.473 3.511 1,234,451 -0.07(-1.84%)
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.