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 (%)
Apr 30, 2020 0.9584 0.9847 0.9056 0.9144 292,197 -0.04(-3.70%)
Apr 29, 2020 0.9760 0.9935 0.9232 0.9496 340,856 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9584 0.9760 248,549 +0.01(+0.91%)
Apr 27, 2020 0.9847 1.011 0.9584 0.9672 136,452 +0.00(+0.00%)
Apr 24, 2020 0.9496 0.9847 0.9496 0.9672 69,264 +0.01(+0.92%)
Apr 23, 2020 0.9672 0.9847 0.9496 0.9584 167,978 +0.00(+0.00%)
Apr 22, 2020 0.9672 0.9760 0.9408 0.9584 103,731 -0.01(-0.91%)
Apr 21, 2020 0.9847 0.9847 0.9408 0.9672 228,454 +0.01(+0.92%)
Apr 20, 2020 0.9320 0.9847 0.9320 0.9584 119,193 -0.03(-2.68%)
Apr 17, 2020 0.9760 0.9935 0.9584 0.9847 149,333 +0.05(+5.66%)
Apr 16, 2020 0.9496 0.9580 0.9144 0.9320 239,832 +0.01(+0.95%)
Apr 15, 2020 0.9672 0.9672 0.9100 0.9232 224,147 -0.04(-4.55%)
Apr 14, 2020 1.002 1.016 0.9584 0.9672 187,647 +0.00(+0.00%)
Apr 13, 2020 0.9672 1.002 0.9496 0.9672 150,513 -0.04(-4.35%)
Apr 09, 2020 0.9847 1.029 0.9584 1.011 127,724 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9497 0.9935 162,005 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9496 0.9584 278,294 -0.05(-5.22%)
Apr 06, 2020 0.9496 1.011 0.9320 1.011 212,912 +0.12(+13.86%)
Apr 03, 2020 0.8880 0.9188 0.8792 0.8880 248,169 -0.03(-2.88%)
Apr 02, 2020 0.9320 0.9408 0.8792 0.9144 296,414 +0.00(+0.00%)
Apr 01, 2020 1.046 1.046 0.9144 0.9144 500,041 -0.13(-12.60%)
Mar 31, 2020 1.038 1.090 0.9760 1.046 311,953 +0.04(+4.39%)
Mar 30, 2020 0.9496 1.081 0.9496 1.002 340,462 +0.05(+5.56%)
Mar 27, 2020 1.029 1.046 0.9408 0.9496 328,694 -0.12(-11.48%)
Mar 26, 2020 0.9496 1.073 0.9496 1.073 435,450 +0.09(+8.93%)
Mar 25, 2020 0.9935 1.029 0.9496 0.9847 296,161 -0.03(-2.61%)
Mar 24, 2020 0.9320 1.011 0.9144 1.011 387,464 +0.10(+10.58%)
Mar 23, 2020 0.8704 0.9408 0.8353 0.9144 235,869 +0.03(+2.97%)
Mar 20, 2020 0.9584 0.9672 0.8880 0.8880 510,783 -0.06(-6.48%)
Mar 19, 2020 0.9056 0.9672 0.8792 0.9496 438,985 +0.08(+9.08%)
Mar 18, 2020 0.9232 1.046 0.8704 0.8705 472,559 -0.11(-11.60%)
Mar 17, 2020 0.7220 1.090 0.7220 0.9847 1,038,064 +0.23(+30.22%)
Mar 16, 2020 0.8704 0.9379 0.6506 0.7562 544,796 -0.17(-18.09%)
Mar 13, 2020 1.038 1.082 0.9144 0.9232 937,744 -0.07(-7.08%)
Mar 12, 2020 0.9672 1.073 0.9496 0.9935 483,457 -0.04(-3.42%)
Mar 11, 2020 1.081 1.117 1.029 1.029 273,449 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,480 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,209 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.117 263,410 +0.00(+0.00%)
Mar 05, 2020 1.161 1.187 1.117 1.117 166,371 -0.08(-6.62%)
Mar 04, 2020 1.196 1.222 1.161 1.196 270,108 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,412 +0.00(+0.00%)
Mar 02, 2020 1.134 1.231 1.108 1.187 413,058 +0.03(+2.27%)
Feb 28, 2020 1.090 1.205 1.055 1.161 520,109 +0.04(+3.94%)
Feb 27, 2020 1.081 1.134 0.9760 1.117 785,454 +0.02(+1.60%)
Feb 26, 2020 1.099 1.134 1.081 1.099 425,350 +0.00(+0.00%)
Feb 25, 2020 1.196 1.196 1.090 1.099 563,719 -0.07(-6.02%)
Feb 24, 2020 1.187 1.213 1.161 1.169 540,600 -0.07(-5.67%)
Feb 21, 2020 1.240 1.257 1.222 1.240 280,925 +0.00(+0.00%)
Feb 20, 2020 1.231 1.249 1.222 1.240 303,166 +0.01(+0.71%)
Feb 19, 2020 1.222 1.257 1.222 1.231 204,830 +0.01(+0.72%)
Feb 18, 2020 1.213 1.249 1.213 1.222 293,850 +0.02(+1.46%)
Feb 14, 2020 1.240 1.249 1.187 1.205 529,891 -0.03(-2.14%)
Feb 13, 2020 1.231 1.249 1.205 1.231 314,077 +0.01(+0.72%)
Feb 12, 2020 1.213 1.249 1.213 1.222 313,344 +0.04(+2.96%)
Feb 11, 2020 1.143 1.249 1.139 1.187 600,047 +0.07(+6.30%)
Feb 10, 2020 1.125 1.152 1.117 1.117 342,267 +0.00(+0.00%)
Feb 07, 2020 1.152 1.152 1.099 1.117 402,621 -0.04(-3.05%)
Feb 06, 2020 1.152 1.196 1.143 1.152 450,970 +0.01(+0.77%)
Feb 05, 2020 1.178 1.222 1.143 1.143 616,015 +0.00(+0.00%)
Feb 04, 2020 1.152 1.178 1.143 1.143 419,815 +0.02(+1.56%)
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.