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 )

5.020 +0.150 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 23, 2024 4.890 5.020 4.875 5.020 579,371 +0.15(+3.08%)
Apr 22, 2024 4.820 4.900 4.815 4.870 434,095 +0.06(+1.25%)
Apr 19, 2024 4.780 4.820 4.740 4.810 322,557 +0.04(+0.84%)
Apr 18, 2024 4.720 4.835 4.670 4.770 470,882 +0.06(+1.27%)
Apr 17, 2024 4.750 4.800 4.673 4.710 321,749 -0.02(-0.42%)
Apr 16, 2024 4.710 4.735 4.650 4.730 318,082 +0.00(+0.00%)
Apr 15, 2024 4.730 4.800 4.703 4.730 450,984 +0.02(+0.42%)
Apr 12, 2024 4.770 4.790 4.680 4.710 377,631 -0.09(-1.87%)
Apr 11, 2024 4.780 4.845 4.770 4.800 454,936 +0.06(+1.27%)
Apr 10, 2024 4.690 4.770 4.680 4.740 640,626 +0.00(+0.00%)
Apr 09, 2024 4.850 4.850 4.690 4.740 828,759 -0.11(-2.27%)
Apr 08, 2024 4.900 4.910 4.821 4.850 681,368 -0.05(-1.02%)
Apr 05, 2024 4.960 4.975 4.900 4.900 417,508 -0.08(-1.61%)
Apr 04, 2024 4.980 5.060 4.935 4.980 836,744 -0.02(-0.40%)
Apr 03, 2024 4.910 5.000 4.890 5.000 968,119 +0.09(+1.83%)
Apr 02, 2024 4.900 4.960 4.850 4.910 882,300 +0.00(+0.00%)
Apr 01, 2024 5.000 5.025 4.910 4.910 432,929 -0.05(-1.01%)
Mar 28, 2024 4.930 4.920 4.915 4.960 860,293 +0.00(+0.00%)
Mar 27, 2024 5.010 5.020 4.900 4.960 1,123,906 -0.02(-0.40%)
Mar 26, 2024 4.980 5.050 4.960 4.980 948,360 +0.00(+0.00%)
Mar 25, 2024 5.080 5.098 4.980 4.980 503,011 -0.14(-2.73%)
Mar 22, 2024 5.100 5.130 5.060 5.120 569,801 -0.01(-0.19%)
Mar 21, 2024 5.070 5.150 5.040 5.130 715,218 +0.10(+1.99%)
Mar 20, 2024 4.910 5.040 4.860 5.030 838,809 +0.06(+1.21%)
Mar 19, 2024 5.010 5.015 4.960 4.970 552,492 -0.06(-1.19%)
Mar 18, 2024 4.950 5.040 4.912 5.030 554,815 +0.07(+1.41%)
Mar 15, 2024 4.920 5.010 4.920 4.960 1,370,689 +0.03(+0.61%)
Mar 14, 2024 4.950 4.970 4.810 4.930 954,043 -0.07(-1.40%)
Mar 13, 2024 5.070 5.070 4.965 5.000 943,969 -0.04(-0.79%)
Mar 12, 2024 4.960 5.070 4.933 5.040 985,171 +0.08(+1.61%)
Mar 11, 2024 4.940 5.000 4.860 4.960 3,088,775 +0.00(+0.00%)
Mar 08, 2024 4.850 5.000 4.832 4.960 1,236,384 +0.05(+1.02%)
Mar 07, 2024 4.770 4.910 4.750 4.910 1,269,398 +0.18(+3.81%)
Mar 06, 2024 4.630 4.770 4.600 4.730 1,349,252 +0.13(+2.83%)
Mar 05, 2024 4.540 4.690 4.540 4.600 1,055,792 +0.04(+0.88%)
Mar 04, 2024 4.690 4.710 4.550 4.560 930,328 -0.15(-3.18%)
Mar 01, 2024 4.640 4.745 4.620 4.710 1,109,124 +0.07(+1.51%)
Feb 29, 2024 4.570 4.649 4.560 4.640 894,704 +0.09(+1.98%)
Feb 28, 2024 4.520 4.629 4.520 4.550 967,392 +0.01(+0.22%)
Feb 27, 2024 4.570 4.659 4.501 4.540 1,296,804 +0.10(+2.23%)
Feb 26, 2024 4.451 4.471 4.372 4.441 824,399 -0.04(-0.88%)
Feb 23, 2024 4.352 4.505 4.308 4.481 991,260 +0.07(+1.57%)
Feb 22, 2024 4.313 4.451 4.303 4.412 1,006,223 +0.10(+2.29%)
Feb 21, 2024 4.115 4.322 4.115 4.313 1,016,166 +0.14(+3.32%)
Feb 20, 2024 4.204 4.243 4.154 4.174 805,595 -0.06(-1.40%)
Feb 16, 2024 4.135 4.253 4.110 4.233 871,106 +0.10(+2.39%)
Feb 15, 2024 4.115 4.154 4.080 4.135 623,395 +0.03(+0.72%)
Feb 14, 2024 4.224 4.242 4.041 4.105 1,422,251 -0.10(-2.35%)
Feb 13, 2024 4.303 4.416 4.130 4.204 1,914,623 +0.06(+1.43%)
Feb 12, 2024 4.115 4.204 4.065 4.144 824,761 +0.02(+0.48%)
Feb 09, 2024 4.105 4.135 4.075 4.125 570,306 +0.02(+0.48%)
Feb 08, 2024 4.085 4.115 4.055 4.105 425,607 -0.02(-0.48%)
Feb 07, 2024 4.085 4.125 4.031 4.125 577,278 +0.03(+0.72%)
Feb 06, 2024 3.917 4.105 3.897 4.095 803,535 +0.22(+5.61%)
Feb 05, 2024 3.858 3.957 3.808 3.877 786,192 +0.01(+0.26%)
Feb 02, 2024 3.917 3.917 3.808 3.868 724,520 -0.06(-1.51%)
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.