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 (%)
Jun 30, 2011 5.501 5.516 5.429 5.473 92,262 +0.00(+0.00%)
Jun 29, 2011 5.458 5.487 5.394 5.473 103,749 +0.06(+1.20%)
Jun 28, 2011 5.422 5.429 5.358 5.408 107,392 +0.01(+0.27%)
Jun 27, 2011 5.386 5.402 5.329 5.394 127,624 +0.04(+0.81%)
Jun 24, 2011 5.444 5.479 5.304 5.350 124,399 -0.07(-1.32%)
Jun 23, 2011 5.379 5.444 5.271 5.422 146,942 -0.02(-0.40%)
Jun 22, 2011 5.379 5.530 5.379 5.444 208,517 +0.02(+0.40%)
Jun 21, 2011 5.279 5.444 5.243 5.422 249,255 +0.19(+3.57%)
Jun 20, 2011 5.250 5.257 5.207 5.236 198,386 +0.14(+2.82%)
Jun 17, 2011 5.149 5.236 5.042 5.092 303,234 -0.03(-0.56%)
Jun 16, 2011 5.056 5.207 5.056 5.121 283,958 +0.03(+0.56%)
Jun 15, 2011 5.099 5.171 5.063 5.092 204,273 -0.07(-1.39%)
Jun 14, 2011 5.113 5.200 5.099 5.164 371,822 +0.11(+2.28%)
Jun 13, 2011 5.128 5.200 5.006 5.049 306,099 -0.09(-1.68%)
Jun 10, 2011 5.135 5.171 5.070 5.135 434,521 -0.05(-0.97%)
Jun 09, 2011 5.121 5.200 5.085 5.185 371,080 +0.10(+1.98%)
Jun 08, 2011 5.221 5.242 5.034 5.085 422,364 -0.16(-3.01%)
Jun 07, 2011 5.350 5.386 5.207 5.243 285,658 -0.10(-1.86%)
Jun 06, 2011 5.580 5.580 5.286 5.342 313,077 -0.19(-3.40%)
Jun 03, 2011 5.516 5.616 5.401 5.530 374,119 +0.00(+0.00%)
May 24, 2011 5.616 5.631 5.501 5.530 439,114 -0.04(-0.77%)
May 23, 2011 5.508 5.609 5.494 5.573 324,442 +0.00(+0.00%)
May 20, 2011 5.508 5.688 5.508 5.573 248,639 +0.04(+0.78%)
May 19, 2011 5.623 5.659 5.530 5.530 207,082 -0.05(-0.90%)
May 18, 2011 5.638 5.681 5.566 5.580 320,850 -0.03(-0.51%)
May 17, 2011 5.715 5.729 5.602 5.609 541,184 -0.15(-2.57%)
May 16, 2011 5.792 5.877 5.743 5.757 314,749 -0.08(-1.33%)
May 13, 2011 5.813 5.849 5.729 5.834 301,765 +0.00(+0.00%)
May 12, 2011 5.679 5.870 5.658 5.834 625,369 +0.11(+1.84%)
May 11, 2011 5.701 5.729 5.637 5.729 439,496 +0.01(+0.12%)
May 10, 2011 5.686 5.722 5.637 5.722 323,134 +0.06(+1.12%)
May 09, 2011 5.602 5.672 5.581 5.658 358,723 +0.09(+1.65%)
May 06, 2011 5.560 5.679 5.553 5.567 406,685 +0.02(+0.38%)
May 05, 2011 5.475 5.630 5.461 5.546 516,932 +0.03(+0.51%)
May 04, 2011 5.792 5.792 5.461 5.517 1,128,886 -0.19(-3.33%)
May 03, 2011 5.736 5.750 5.672 5.708 295,657 -0.06(-0.98%)
May 02, 2011 5.750 5.764 5.722 5.764 351,744 +0.02(+0.37%)
Apr 29, 2011 5.722 5.750 5.701 5.743 307,426 +0.04(+0.74%)
Apr 28, 2011 5.778 5.799 5.694 5.701 300,544 -0.08(-1.34%)
Apr 27, 2011 5.722 5.778 5.672 5.778 534,829 -0.07(-1.20%)
Apr 26, 2011 5.750 5.863 5.750 5.849 496,292 +0.09(+1.59%)
Apr 25, 2011 5.771 5.778 5.743 5.757 322,414 -0.04(-0.73%)
Apr 21, 2011 5.849 5.863 5.792 5.799 368,625 -0.05(-0.84%)
Apr 20, 2011 5.799 5.884 5.778 5.849 529,395 +0.04(+0.61%)
Apr 19, 2011 5.778 5.813 5.743 5.813 513,256 +0.06(+0.98%)
Apr 18, 2011 5.820 5.849 5.651 5.757 507,601 -0.10(-1.68%)
Apr 15, 2011 5.849 5.884 5.813 5.856 511,787 +0.01(+0.12%)
Apr 14, 2011 5.884 5.884 5.813 5.849 746,538 -0.04(-0.60%)
Apr 13, 2011 5.898 5.905 5.849 5.884 1,254,899 +0.04(+0.60%)
Apr 12, 2011 5.898 5.905 5.813 5.849 4,224,918 -0.68(-10.37%)
Apr 11, 2011 6.659 6.680 6.476 6.525 127,716 -0.09(-1.38%)
Apr 08, 2011 6.736 6.743 6.588 6.617 109,025 -0.06(-0.84%)
Apr 07, 2011 6.631 6.729 6.631 6.673 95,824 +0.02(+0.32%)
Apr 06, 2011 6.673 6.891 6.603 6.652 236,787 -0.01(-0.21%)
Apr 05, 2011 6.694 6.758 6.652 6.666 172,422 -0.04(-0.63%)
Apr 04, 2011 6.588 6.758 6.588 6.708 212,431 +0.17(+2.59%)
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.