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 )

5.190 +0.070 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2017 1.979 1.979 1.881 1.890 607,683 -0.10(-4.91%)
Apr 27, 2017 1.926 1.997 1.908 1.988 357,091 +0.06(+3.23%)
Apr 26, 2017 1.917 1.997 1.881 1.926 480,640 +0.01(+0.46%)
Apr 25, 2017 2.005 2.005 1.917 1.917 352,981 -0.07(-3.57%)
Apr 24, 2017 1.943 2.032 1.801 1.988 816,198 +0.07(+3.70%)
Apr 21, 2017 1.881 1.997 1.863 1.917 622,427 +0.03(+1.41%)
Apr 20, 2017 1.970 1.979 1.872 1.890 716,556 -0.07(-3.62%)
Apr 19, 2017 1.979 2.041 1.934 1.961 435,340 -0.02(-0.90%)
Apr 18, 2017 2.005 2.005 1.881 1.979 849,567 -0.07(-3.46%)
Apr 17, 2017 2.165 2.165 1.934 2.050 839,951 -0.11(-4.94%)
Apr 13, 2017 2.068 2.245 2.068 2.156 1,131,239 +0.08(+3.85%)
Apr 12, 2017 2.165 2.210 2.059 2.076 635,823 -0.09(-4.10%)
Apr 11, 2017 2.307 2.307 2.121 2.165 852,229 -0.12(-5.06%)
Apr 10, 2017 2.227 2.307 2.147 2.281 1,098,351 +0.05(+2.39%)
Apr 07, 2017 2.218 2.263 2.050 2.227 1,463,846 +0.09(+4.15%)
Apr 06, 2017 1.855 2.161 1.839 2.139 2,485,616 +0.29(+15.87%)
Apr 05, 2017 1.934 1.988 1.837 1.846 1,041,963 -0.08(-4.15%)
Apr 04, 2017 1.908 1.934 1.864 1.926 821,812 +0.03(+1.40%)
Apr 03, 2017 1.961 1.998 1.846 1.899 1,166,446 -0.05(-2.73%)
Mar 31, 2017 1.997 2.076 1.899 1.952 1,396,344 -0.11(-5.17%)
Mar 30, 2017 2.192 2.263 2.032 2.059 2,396,688 -0.06(-2.93%)
Mar 29, 2017 1.970 2.223 1.917 2.121 3,712,483 +0.24(+12.74%)
Mar 28, 2017 1.837 1.997 1.828 1.881 3,827,102 +0.20(+12.17%)
Mar 27, 2017 1.677 1.695 1.597 1.677 503,289 +0.05(+3.28%)
Mar 24, 2017 1.597 1.695 1.571 1.624 1,220,331 +0.05(+3.39%)
Mar 23, 2017 1.438 1.580 1.420 1.571 343,987 +0.12(+8.59%)
Mar 22, 2017 1.438 1.517 1.420 1.446 322,856 +0.01(+0.62%)
Mar 21, 2017 1.659 1.668 1.429 1.438 876,870 -0.21(-12.90%)
Mar 20, 2017 1.677 1.686 1.607 1.651 330,066 -0.04(-2.11%)
Mar 17, 2017 1.553 1.686 1.535 1.686 1,003,088 +0.15(+9.83%)
Mar 16, 2017 1.526 1.580 1.517 1.535 664,669 +0.01(+0.58%)
Mar 15, 2017 1.500 1.562 1.500 1.526 807,754 +0.05(+3.61%)
Mar 14, 2017 1.517 1.535 1.438 1.473 379,026 -0.04(-2.35%)
Mar 13, 2017 1.473 1.562 1.429 1.509 780,074 +0.09(+6.25%)
Mar 10, 2017 1.429 1.429 1.349 1.420 598,624 +0.01(+0.63%)
Mar 09, 2017 1.473 1.473 1.349 1.411 307,172 -0.03(-1.85%)
Mar 08, 2017 1.420 1.464 1.393 1.438 381,344 +0.05(+3.85%)
Mar 07, 2017 1.509 1.509 1.313 1.384 572,969 -0.07(-4.88%)
Mar 06, 2017 1.340 1.495 1.340 1.455 1,419,413 +0.09(+6.49%)
Mar 03, 2017 1.367 1.380 1.340 1.367 346,187 +0.03(+1.99%)
Mar 02, 2017 1.322 1.367 1.287 1.340 1,000,613 +0.01(+0.67%)
Mar 01, 2017 1.287 1.331 1.273 1.331 777,795 +0.08(+6.38%)
Feb 28, 2017 1.242 1.269 1.207 1.251 668,213 +0.03(+2.17%)
Feb 27, 2017 1.198 1.269 1.189 1.225 442,961 +0.04(+2.98%)
Feb 24, 2017 1.260 1.287 1.189 1.189 834,712 -0.03(-2.19%)
Feb 23, 2017 1.242 1.260 1.189 1.216 562,296 +0.02(+1.48%)
Feb 22, 2017 1.225 1.287 1.189 1.198 640,656 +0.00(+0.00%)
Feb 21, 2017 1.180 1.251 1.171 1.198 717,899 +0.04(+3.85%)
Feb 17, 2017 1.154 1.154 1.154 0 +0.04(+4.00%)
Feb 16, 2017 1.189 1.216 1.091 1.109 924,012 -0.06(-5.30%)
Feb 15, 2017 1.225 1.233 1.145 1.171 748,034 -0.04(-3.65%)
Feb 14, 2017 1.225 1.296 1.189 1.216 397,588 +0.01(+0.74%)
Feb 13, 2017 1.296 1.331 1.189 1.207 489,424 -0.08(-6.21%)
Feb 10, 2017 1.296 1.331 1.269 1.287 393,355 +0.01(+0.69%)
Feb 09, 2017 1.340 1.358 1.278 1.278 187,682 -0.04(-3.36%)
Feb 08, 2017 1.260 1.411 1.260 1.322 322,256 +0.05(+4.20%)
Feb 07, 2017 1.313 1.375 1.269 1.269 320,064 -0.04(-2.72%)
Feb 06, 2017 1.331 1.367 1.296 1.304 346,162 -0.03(-2.00%)
Feb 03, 2017 1.304 1.331 1.278 1.331 205,694 +0.04(+2.74%)
Feb 02, 2017 1.322 1.322 1.260 1.296 111,751 -0.04(-2.67%)
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.