Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2022 2.333 2.360 2.261 2.279 894,453 -0.11(-4.53%)
Oct 28, 2022 2.333 2.387 2.288 2.387 1,434,146 +0.07(+3.11%)
Oct 27, 2022 2.450 2.468 2.306 2.315 1,281,813 -0.13(-5.17%)
Oct 26, 2022 2.477 2.495 2.432 2.441 622,815 -0.04(-1.45%)
Oct 25, 2022 2.387 2.477 2.365 2.477 891,645 +0.07(+3.00%)
Oct 24, 2022 2.423 2.423 2.351 2.405 688,945 -0.03(-1.11%)
Oct 21, 2022 2.405 2.450 2.324 2.432 1,157,386 +0.04(+1.50%)
Oct 20, 2022 2.441 2.450 2.378 2.396 915,076 -0.08(-3.27%)
Oct 19, 2022 2.504 2.513 2.428 2.477 676,351 -0.05(-2.14%)
Oct 18, 2022 2.540 2.540 2.473 2.531 1,154,904 +0.05(+2.18%)
Oct 17, 2022 2.450 2.492 2.432 2.477 866,696 +0.05(+1.85%)
Oct 14, 2022 2.414 2.450 2.387 2.432 1,013,243 +0.04(+1.50%)
Oct 13, 2022 2.225 2.405 2.225 2.396 1,045,408 +0.09(+3.91%)
Oct 12, 2022 2.243 2.315 2.225 2.306 827,894 +0.04(+1.59%)
Oct 11, 2022 2.243 2.315 2.207 2.270 1,699,056 +0.01(+0.40%)
Oct 10, 2022 2.405 2.405 2.248 2.261 873,109 -0.11(-4.56%)
Oct 07, 2022 2.351 2.396 2.315 2.369 949,463 +0.00(+0.00%)
Oct 06, 2022 2.441 2.446 2.333 2.369 948,460 -0.07(-2.95%)
Oct 05, 2022 2.324 2.459 2.306 2.441 1,471,784 +0.09(+3.83%)
Oct 04, 2022 2.342 2.396 2.315 2.351 1,010,317 +0.08(+3.57%)
Oct 03, 2022 2.270 2.320 2.252 2.270 884,815 +0.05(+2.02%)
Sep 30, 2022 2.207 2.286 2.207 2.225 1,465,586 +0.05(+2.07%)
Sep 29, 2022 2.243 2.243 2.118 2.180 1,851,099 -0.09(-3.97%)
Sep 28, 2022 2.324 2.324 2.252 2.270 1,668,734 -0.08(-3.45%)
Sep 27, 2022 2.351 2.387 2.261 2.351 1,779,837 +0.02(+0.77%)
Sep 26, 2022 2.441 2.473 2.315 2.333 1,736,709 -0.16(-6.50%)
Sep 23, 2022 2.603 2.612 2.432 2.495 1,625,075 -0.14(-5.14%)
Sep 22, 2022 2.703 2.748 2.603 2.631 1,017,542 -0.08(-2.99%)
Sep 21, 2022 2.838 2.856 2.703 2.712 1,453,538 -0.13(-4.44%)
Sep 20, 2022 2.766 2.856 2.730 2.838 1,446,989 +0.18(+6.78%)
Sep 19, 2022 2.721 2.725 2.631 2.658 1,554,904 -0.09(-3.28%)
Sep 16, 2022 2.865 2.878 2.748 2.748 1,704,058 -0.17(-5.86%)
Sep 15, 2022 2.955 2.973 2.910 2.919 536,926 -0.04(-1.22%)
Sep 14, 2022 2.955 2.991 2.928 2.955 1,102,819 +0.01(+0.31%)
Sep 13, 2022 2.910 3.009 2.901 2.946 1,123,907 -0.05(-1.51%)
Sep 12, 2022 2.991 3.027 2.964 2.991 789,598 +0.05(+1.84%)
Sep 09, 2022 2.901 2.955 2.892 2.937 689,900 +0.08(+2.84%)
Sep 08, 2022 2.766 2.874 2.766 2.856 1,137,148 +0.09(+3.26%)
Sep 07, 2022 2.820 2.829 2.757 2.766 1,250,442 -0.06(-2.23%)
Sep 06, 2022 2.865 2.910 2.829 2.829 771,385 -0.06(-2.18%)
Sep 02, 2022 2.919 2.932 2.865 2.892 696,306 +0.02(+0.63%)
Sep 01, 2022 2.892 2.937 2.865 2.874 753,719 +0.00(+0.00%)
Aug 31, 2022 2.874 2.928 2.847 2.874 1,243,139 +0.01(+0.31%)
Aug 30, 2022 2.928 2.928 2.793 2.865 1,546,711 -0.06(-2.15%)
Aug 29, 2022 2.982 3.036 2.928 2.928 940,498 -0.09(-2.99%)
Aug 26, 2022 3.099 3.108 2.973 3.018 1,449,367 -0.09(-2.90%)
Aug 25, 2022 3.207 3.221 3.072 3.108 1,108,794 -0.05(-1.43%)
Aug 24, 2022 3.252 3.261 3.144 3.153 1,031,913 -0.10(-3.05%)
Aug 23, 2022 3.261 3.320 3.252 3.252 588,755 +0.03(+0.84%)
Aug 22, 2022 3.198 3.261 3.198 3.225 629,624 -0.02(-0.56%)
Aug 19, 2022 3.270 3.296 3.225 3.243 709,850 -0.06(-1.91%)
Aug 18, 2022 3.288 3.337 3.271 3.306 566,756 +0.04(+1.09%)
Aug 17, 2022 3.279 3.302 3.244 3.271 668,555 -0.02(-0.54%)
Aug 16, 2022 3.288 3.319 3.253 3.288 873,715 +0.02(+0.54%)
Aug 15, 2022 3.333 3.333 3.199 3.271 1,311,590 -0.12(-3.41%)
Aug 12, 2022 3.404 3.413 3.351 3.386 861,621 -0.03(-0.78%)
Aug 11, 2022 3.448 3.493 3.404 3.413 983,223 +0.02(+0.52%)
Aug 10, 2022 3.315 3.404 3.279 3.395 969,704 +0.09(+2.69%)
Aug 09, 2022 3.315 3.351 3.279 3.306 494,965 -0.01(-0.27%)
Aug 08, 2022 3.306 3.359 3.281 3.315 609,154 +0.04(+1.08%)
Aug 05, 2022 3.279 3.328 3.235 3.279 653,108 +0.04(+1.37%)
Aug 04, 2022 3.342 3.351 3.199 3.235 864,530 -0.12(-3.70%)
Aug 03, 2022 3.377 3.404 3.324 3.359 820,914 -0.05(-1.56%)
Aug 02, 2022 3.431 3.457 3.368 3.413 874,819 -0.03(-0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.