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 (%)
Dec 31, 2013 8.367 8.789 8.789 8.789 658,835 +0.42(+5.05%)
Dec 30, 2013 8.722 8.722 8.240 8.367 735,455 -0.39(-4.44%)
Dec 27, 2013 8.958 9.068 8.679 8.756 504,509 -0.16(-1.80%)
Dec 26, 2013 8.806 9.254 8.713 8.916 1,161,378 +0.41(+4.87%)
Dec 24, 2013 8.713 8.747 8.469 8.502 348,721 -0.21(-2.42%)
Dec 23, 2013 8.434 8.933 8.367 8.713 957,951 +0.28(+3.31%)
Dec 20, 2013 8.113 8.434 8.029 8.434 936,717 +0.41(+5.16%)
Dec 19, 2013 7.758 8.282 7.699 8.020 1,026,759 +0.17(+2.15%)
Dec 18, 2013 7.860 7.868 7.530 7.851 575,836 -0.05(-0.64%)
Dec 17, 2013 7.631 7.986 7.623 7.902 627,585 +0.22(+2.86%)
Dec 16, 2013 7.699 7.817 7.539 7.682 638,568 +0.14(+1.79%)
Dec 13, 2013 6.896 7.902 6.846 7.547 3,926,841 +0.80(+11.90%)
Dec 12, 2013 6.702 6.820 6.677 6.744 202,331 +0.07(+1.01%)
Dec 11, 2013 6.634 6.719 6.616 6.677 277,231 +0.09(+1.41%)
Dec 10, 2013 6.626 6.685 6.558 6.584 361,737 -0.09(-1.39%)
Dec 09, 2013 6.567 6.795 6.566 6.677 374,479 +0.16(+2.46%)
Dec 06, 2013 6.710 6.736 6.423 6.516 260,811 -0.19(-2.77%)
Dec 05, 2013 6.507 6.854 6.507 6.702 412,818 +0.20(+3.12%)
Dec 04, 2013 6.330 6.558 6.262 6.499 261,187 +0.15(+2.40%)
Dec 03, 2013 6.524 6.550 6.279 6.347 336,685 -0.20(-3.10%)
Dec 02, 2013 6.617 6.668 6.478 6.550 394,613 -0.03(-0.51%)
Nov 29, 2013 6.524 6.626 6.474 6.584 190,577 +0.13(+1.96%)
Nov 27, 2013 6.330 6.575 6.330 6.457 269,543 +0.13(+2.00%)
Nov 26, 2013 6.431 6.431 6.296 6.330 207,326 -0.12(-1.83%)
Nov 25, 2013 6.355 6.465 6.322 6.448 353,809 +0.05(+0.79%)
Nov 22, 2013 6.398 6.498 6.372 6.398 213,983 +0.01(+0.13%)
Nov 21, 2013 6.347 6.524 6.347 6.389 253,895 +0.06(+0.93%)
Nov 20, 2013 6.355 6.507 6.330 6.330 373,470 -0.04(-0.66%)
Nov 19, 2013 6.372 6.490 6.355 6.372 547,664 -0.04(-0.65%)
Nov 18, 2013 6.540 6.540 6.340 6.414 576,391 -0.13(-1.92%)
Nov 15, 2013 6.439 6.557 6.355 6.540 495,866 +0.16(+2.50%)
Nov 14, 2013 6.389 6.532 6.330 6.381 700,610 -0.45(-6.63%)
Nov 12, 2013 6.917 7.001 6.750 6.833 427,667 -0.15(-2.16%)
Nov 11, 2013 6.976 7.043 6.775 6.984 359,104 +0.01(+0.12%)
Nov 08, 2013 6.909 7.089 6.909 6.976 326,978 +0.07(+0.97%)
Nov 07, 2013 6.900 7.001 6.775 6.909 374,657 +0.03(+0.37%)
Nov 06, 2013 7.068 7.135 6.800 6.884 559,669 -0.19(-2.73%)
Nov 05, 2013 7.336 7.546 6.926 7.077 1,258,521 +0.42(+6.30%)
Nov 04, 2013 6.557 6.917 6.557 6.657 1,252,748 +0.17(+2.58%)
Nov 01, 2013 6.246 6.515 6.246 6.490 672,708 +0.23(+3.75%)
Oct 31, 2013 6.137 6.288 5.995 6.255 441,830 +0.08(+1.36%)
Oct 30, 2013 6.129 6.322 6.121 6.171 485,164 +0.05(+0.82%)
Oct 29, 2013 5.953 6.137 5.911 6.121 260,748 +0.15(+2.53%)
Oct 28, 2013 6.179 6.188 5.961 5.970 350,252 -0.25(-4.04%)
Oct 25, 2013 6.272 6.339 6.213 6.221 268,121 -0.04(-0.67%)
Oct 24, 2013 6.255 6.283 6.180 6.263 322,258 +0.02(+0.27%)
Oct 23, 2013 6.205 6.280 6.154 6.246 333,160 +0.00(+0.00%)
Oct 22, 2013 6.146 6.246 6.096 6.246 384,475 +0.12(+1.92%)
Oct 21, 2013 6.347 6.368 6.037 6.129 488,889 -0.24(-3.82%)
Oct 18, 2013 6.288 6.523 6.255 6.372 1,113,658 +0.11(+1.74%)
Oct 17, 2013 6.121 6.314 6.070 6.263 556,192 +0.14(+2.33%)
Oct 16, 2013 5.651 6.205 5.651 6.121 744,093 +0.29(+4.89%)
Oct 15, 2013 5.634 5.836 5.534 5.836 416,757 +0.18(+3.26%)
Oct 14, 2013 5.534 5.734 5.517 5.651 241,726 +0.08(+1.35%)
Oct 11, 2013 5.517 5.576 5.450 5.576 233,863 +0.02(+0.30%)
Oct 10, 2013 5.450 5.567 5.450 5.559 342,007 +0.28(+5.24%)
Oct 09, 2013 5.475 5.565 5.207 5.282 428,248 -0.20(-3.67%)
Oct 08, 2013 5.836 5.836 5.484 5.484 447,838 -0.35(-6.03%)
Oct 07, 2013 5.852 5.869 5.718 5.836 382,983 -0.03(-0.57%)
Oct 04, 2013 5.903 5.945 5.760 5.869 206,613 -0.02(-0.28%)
Oct 03, 2013 5.970 6.029 5.777 5.886 355,008 -0.07(-1.13%)
Oct 02, 2013 5.844 5.995 5.811 5.953 354,717 +0.08(+1.43%)
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.