Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 29, 2010 5.732 5.787 5.705 5.753 85,729 -0.02(-0.35%)
Oct 28, 2010 5.787 5.814 5.718 5.773 112,349 -0.01(-0.12%)
Oct 27, 2010 5.766 5.787 5.691 5.780 122,682 +0.07(+1.19%)
Oct 25, 2010 5.718 5.766 5.616 5.712 139,462 -0.01(-0.12%)
Oct 22, 2010 5.664 5.718 5.569 5.718 149,144 +0.12(+2.19%)
Oct 21, 2010 5.650 5.657 5.541 5.596 116,206 -0.03(-0.60%)
Oct 20, 2010 5.528 5.630 5.514 5.630 119,971 +0.12(+2.10%)
Oct 19, 2010 5.548 5.644 5.480 5.514 163,464 -0.10(-1.70%)
Oct 18, 2010 5.582 5.616 5.528 5.610 102,219 +0.06(+1.13%)
Oct 15, 2010 5.596 5.616 5.467 5.547 93,047 +0.01(+0.10%)
Oct 14, 2010 5.603 5.610 5.474 5.541 111,447 -0.05(-0.97%)
Oct 13, 2010 5.548 5.616 5.528 5.596 194,118 +0.05(+0.86%)
Oct 12, 2010 5.548 5.548 5.473 5.548 96,537 -0.01(-0.12%)
Oct 11, 2010 5.576 5.576 5.446 5.555 167,010 +0.01(+0.25%)
Oct 08, 2010 5.541 5.555 5.480 5.541 101,176 +0.00(+0.00%)
Oct 07, 2010 5.548 5.569 5.501 5.541 98,764 -0.01(-0.25%)
Oct 06, 2010 5.548 5.555 5.494 5.555 106,698 +0.01(+0.12%)
Oct 05, 2010 5.514 5.578 5.473 5.548 229,513 +0.09(+1.62%)
Oct 04, 2010 5.439 5.514 5.432 5.460 237,347 +0.04(+0.75%)
Oct 01, 2010 5.419 5.433 5.364 5.419 147,810 +0.03(+0.63%)
Sep 30, 2010 5.392 5.392 5.283 5.385 93,087 +0.03(+0.51%)
Sep 29, 2010 5.371 5.385 5.310 5.358 86,609 -0.01(-0.25%)
Sep 28, 2010 5.378 5.385 5.276 5.371 90,454 +0.02(+0.38%)
Sep 27, 2010 5.283 5.358 5.262 5.351 142,525 +0.05(+0.90%)
Sep 24, 2010 5.262 5.310 5.174 5.303 71,167 +0.08(+1.47%)
Sep 23, 2010 5.235 5.303 5.208 5.226 147,284 -0.09(-1.71%)
Sep 22, 2010 5.324 5.392 5.303 5.317 74,373 -0.01(-0.26%)
Sep 21, 2010 5.324 5.392 5.290 5.330 131,487 -0.01(-0.13%)
Sep 20, 2010 5.364 5.405 5.330 5.337 201,307 -0.01(-0.25%)
Sep 17, 2010 5.351 5.378 5.283 5.351 299,469 +0.05(+1.03%)
Sep 15, 2010 5.167 5.296 5.157 5.296 134,976 +0.10(+1.97%)
Sep 14, 2010 5.242 5.249 5.153 5.194 90,353 -0.05(-1.04%)
Sep 13, 2010 5.194 5.269 5.174 5.249 105,340 +0.09(+1.72%)
Sep 10, 2010 5.242 5.242 5.051 5.160 103,191 -0.05(-0.91%)
Sep 09, 2010 5.317 5.317 5.174 5.208 119,862 +0.03(+0.66%)
Sep 08, 2010 5.133 5.283 5.123 5.174 122,323 +0.07(+1.47%)
Sep 07, 2010 5.133 5.222 5.092 5.099 196,563 -0.03(-0.66%)
Sep 03, 2010 5.242 5.310 5.126 5.133 130,102 -0.07(-1.44%)
Sep 02, 2010 5.194 5.242 5.045 5.208 233,975 -0.04(-0.78%)
Sep 01, 2010 5.099 5.256 5.093 5.249 128,117 +0.18(+3.63%)
Aug 31, 2010 5.181 5.256 4.983 5.065 158,972 -0.12(-2.36%)
Aug 30, 2010 5.201 5.324 5.187 5.187 126,844 -0.05(-1.04%)
Aug 27, 2010 5.242 5.276 5.140 5.242 119,336 +0.13(+2.53%)
Aug 26, 2010 5.242 5.310 5.099 5.113 97,352 -0.15(-2.85%)
Aug 25, 2010 4.976 5.276 4.868 5.262 412,937 +0.21(+4.18%)
Aug 24, 2010 5.051 5.099 4.936 5.051 148,168 -0.12(-2.24%)
Aug 23, 2010 5.153 5.317 5.133 5.167 295,757 +0.08(+1.61%)
Aug 20, 2010 5.079 5.106 5.031 5.085 72,525 -0.04(-0.80%)
Aug 19, 2010 5.153 5.259 5.079 5.126 105,464 -0.05(-1.05%)
Aug 18, 2010 5.330 5.330 5.113 5.181 158,905 -0.11(-2.06%)
Aug 17, 2010 5.136 5.336 5.063 5.290 274,283 +0.19(+3.80%)
Aug 16, 2010 5.009 5.108 4.976 5.096 150,334 +0.07(+1.46%)
Aug 13, 2010 5.022 5.109 5.022 5.022 74,636 -0.03(-0.66%)
Aug 12, 2010 5.009 5.103 4.929 5.056 185,312 +0.03(+0.67%)
Aug 11, 2010 5.116 5.116 5.009 5.022 223,674 -0.13(-2.59%)
Aug 10, 2010 5.290 5.336 5.069 5.156 323,358 -0.14(-2.65%)
Aug 09, 2010 5.216 5.303 5.216 5.296 137,629 +0.05(+0.89%)
Aug 06, 2010 5.250 5.296 5.169 5.250 156,360 +0.01(+0.13%)
Aug 05, 2010 5.183 5.270 5.156 5.243 203,951 +0.05(+1.03%)
Aug 04, 2010 5.183 5.216 5.149 5.189 131,573 +0.01(+0.13%)
Aug 03, 2010 5.243 5.303 5.076 5.183 247,111 -0.06(-1.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.