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, 2016 1.318 1.318 1.213 1.239 171,541 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.248 1.274 76,089 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.327 133,334 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,134 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,402 +0.02(+1.32%)
Sep 23, 2016 1.406 1.432 1.336 1.336 182,406 -0.07(-5.00%)
Sep 22, 2016 1.389 1.459 1.371 1.406 231,099 +0.04(+3.23%)
Sep 21, 2016 1.310 1.406 1.309 1.362 242,846 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.274 1.310 238,372 +0.03(+2.05%)
Sep 19, 2016 1.231 1.318 1.231 1.283 178,854 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.160 1.231 212,733 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,069 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.204 92,788 +0.04(+3.01%)
Sep 13, 2016 1.327 1.354 1.160 1.169 427,881 -0.16(-11.92%)
Sep 12, 2016 1.283 1.362 1.283 1.327 157,076 +0.04(+3.42%)
Sep 09, 2016 1.380 1.394 1.283 1.283 141,501 -0.11(-7.60%)
Sep 08, 2016 1.318 1.406 1.318 1.389 151,812 +0.06(+4.64%)
Sep 07, 2016 1.362 1.468 1.257 1.327 387,127 +0.02(+1.34%)
Sep 06, 2016 1.125 1.318 1.125 1.310 430,513 +0.16(+13.74%)
Sep 02, 2016 1.143 1.151 1.151 1.151 50,855 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,609 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,961 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,936 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.116 31,717 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.107 134,573 -0.03(-2.33%)
Aug 25, 2016 1.151 1.160 1.125 1.134 49,358 +0.02(+1.57%)
Aug 24, 2016 1.151 1.178 1.116 1.116 142,606 -0.04(-3.05%)
Aug 23, 2016 1.151 1.160 1.099 1.151 88,584 +0.04(+3.15%)
Aug 22, 2016 1.125 1.160 1.116 1.116 134,806 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,315 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.116 98,271 -0.01(-0.78%)
Aug 17, 2016 1.116 1.134 1.116 1.125 32,491 +0.03(+2.40%)
Aug 16, 2016 1.143 1.151 1.081 1.099 102,693 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.116 1.116 54,277 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,352 -0.01(-0.76%)
Aug 11, 2016 1.151 1.178 1.090 1.151 96,978 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,466 -0.07(-6.01%)
Aug 09, 2016 1.248 1.248 1.135 1.169 155,408 -0.06(-5.00%)
Aug 08, 2016 1.125 1.248 1.125 1.231 298,423 +0.11(+9.37%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,804 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9967 1.046 74,880 +0.01(+0.85%)
Aug 03, 2016 1.002 1.072 0.9845 1.037 152,555 +0.08(+8.26%)
Aug 02, 2016 1.020 1.028 0.9493 0.9581 161,518 -0.05(-5.22%)
Aug 01, 2016 0.9581 1.046 0.9581 1.011 162,909 +0.05(+5.50%)
Jul 29, 2016 0.9493 0.9669 0.9405 0.9581 130,238 -0.02(-1.80%)
Jul 28, 2016 0.9844 1.011 0.9669 0.9757 83,514 -0.03(-2.63%)
Jul 27, 2016 1.020 1.037 0.9757 1.002 53,084 -0.01(-0.87%)
Jul 26, 2016 0.9932 1.037 0.9669 1.011 167,168 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9669 0.9669 126,142 -0.11(-10.57%)
Jul 22, 2016 1.116 1.151 1.055 1.081 189,630 -0.03(-2.38%)
Jul 21, 2016 1.028 1.143 1.028 1.107 135,519 +0.05(+5.00%)
Jul 20, 2016 1.064 1.107 1.055 1.055 83,470 -0.01(-0.83%)
Jul 19, 2016 1.037 1.099 1.011 1.064 86,959 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,590 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,303 -0.03(-2.36%)
Jul 14, 2016 1.160 1.160 1.099 1.116 111,643 +0.02(+1.60%)
Jul 13, 2016 1.037 1.160 1.028 1.099 382,952 +0.06(+5.93%)
Jul 12, 2016 0.9844 1.089 0.9844 1.037 231,443 +0.07(+7.27%)
Jul 11, 2016 1.002 1.028 0.9669 0.9669 106,145 -0.02(-1.79%)
Jul 08, 2016 0.9844 1.011 0.9581 0.9844 135,805 +0.03(+2.75%)
Jul 07, 2016 0.9493 0.9844 0.9317 0.9581 108,305 +0.01(+0.93%)
Jul 06, 2016 0.9317 0.9844 0.9317 0.9493 91,324 -0.01(-0.92%)
Jul 05, 2016 0.9669 0.9669 0.8921 0.9581 247,097 -0.01(-0.91%)
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.