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 )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2018 3.085 3.112 2.971 2.988 578,771 -0.11(-3.41%)
Jun 28, 2018 3.085 3.129 3.050 3.094 461,320 -0.01(-0.28%)
Jun 27, 2018 3.261 3.314 3.050 3.103 712,678 -0.15(-4.59%)
Jun 26, 2018 3.243 3.287 3.199 3.252 805,141 -0.01(-0.27%)
Jun 25, 2018 3.314 3.314 3.191 3.261 492,258 -0.08(-2.37%)
Jun 22, 2018 3.296 3.371 3.287 3.340 1,206,507 +0.06(+1.88%)
Jun 21, 2018 3.296 3.305 3.217 3.279 179,393 -0.04(-1.06%)
Jun 20, 2018 3.358 3.366 3.226 3.314 427,804 -0.04(-1.05%)
Jun 19, 2018 3.279 3.380 3.279 3.349 422,740 +0.02(+0.53%)
Jun 18, 2018 3.243 3.358 3.217 3.331 474,786 -0.01(-0.26%)
Jun 15, 2018 3.402 3.305 3.340 435,029 -0.06(-1.81%)
Jun 14, 2018 3.340 3.428 3.314 3.402 647,709 +0.04(+1.31%)
Jun 13, 2018 3.340 3.384 3.296 3.358 281,453 +0.02(+0.53%)
Jun 12, 2018 3.340 3.366 3.296 3.340 313,098 +0.02(+0.53%)
Jun 11, 2018 3.331 3.358 3.300 3.322 331,721 +0.01(+0.27%)
Jun 08, 2018 3.340 3.384 3.208 3.314 500,025 -0.05(-1.57%)
Jun 07, 2018 3.340 3.375 3.296 3.366 319,241 +0.03(+0.79%)
Jun 06, 2018 3.314 3.340 817,902 -0.05(-1.55%)
Jun 05, 2018 3.296 3.402 3.288 3.393 1,280,131 +0.09(+2.66%)
Jun 04, 2018 3.252 3.305 3.218 3.305 680,989 +0.06(+1.90%)
Jun 01, 2018 3.129 3.305 3.112 3.243 1,372,716 +0.11(+3.36%)
May 31, 2018 2.813 3.164 2.813 3.138 2,254,511 +0.35(+12.62%)
May 30, 2018 2.813 2.813 2.663 2.786 581,161 +0.06(+2.26%)
May 29, 2018 2.637 2.760 2.619 2.725 626,812 +0.05(+1.97%)
May 25, 2018 2.672 2.672 2.672 0 -0.02(-0.65%)
May 24, 2018 2.725 2.742 2.646 2.690 240,028 -0.04(-1.29%)
May 23, 2018 2.725 2.742 2.654 2.725 218,328 +0.00(+0.00%)
May 22, 2018 2.734 2.804 2.716 2.725 319,541 -0.02(-0.64%)
May 21, 2018 2.725 2.813 2.725 2.742 194,115 +0.03(+0.97%)
May 18, 2018 2.804 2.830 2.716 2.716 291,219 -0.06(-2.22%)
May 17, 2018 2.769 2.845 2.760 2.778 207,455 +0.00(+0.00%)
May 16, 2018 2.813 2.813 2.698 2.778 506,867 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.804 486,396 -0.10(-3.33%)
May 14, 2018 2.918 2.945 2.857 2.901 347,935 +0.00(+0.00%)
May 11, 2018 2.883 2.927 2.839 2.901 395,371 +0.04(+1.23%)
May 10, 2018 2.874 2.945 2.839 2.865 347,848 +0.00(+0.00%)
May 09, 2018 2.830 2.883 2.823 2.865 255,094 +0.05(+1.88%)
May 08, 2018 2.769 2.839 2.764 2.813 273,555 +0.04(+1.27%)
May 07, 2018 2.681 2.839 2.681 2.778 438,877 +0.10(+3.61%)
May 04, 2018 2.707 2.738 2.646 2.681 463,822 -0.03(-0.97%)
May 03, 2018 2.672 2.778 2.663 2.707 309,437 +0.04(+1.65%)
May 02, 2018 2.567 2.729 2.567 2.663 555,425 +0.13(+5.21%)
May 01, 2018 2.549 2.602 2.496 2.531 435,551 -0.04(-1.37%)
Apr 30, 2018 2.637 2.663 2.558 2.567 471,412 -0.08(-2.99%)
Apr 27, 2018 2.672 2.690 2.602 2.646 396,708 -0.02(-0.66%)
Apr 26, 2018 2.742 2.773 2.654 2.663 430,170 -0.05(-1.94%)
Apr 25, 2018 2.725 2.769 2.690 2.716 336,108 +0.00(+0.00%)
Apr 24, 2018 2.795 2.839 2.663 2.716 764,078 -0.07(-2.52%)
Apr 23, 2018 2.769 2.892 2.769 2.786 639,651 +0.03(+0.96%)
Apr 20, 2018 2.786 2.804 2.742 2.760 309,325 -0.03(-0.95%)
Apr 19, 2018 2.760 2.813 2.716 2.786 455,908 +0.00(+0.00%)
Apr 18, 2018 2.760 2.839 2.716 2.786 542,654 +0.04(+1.28%)
Apr 17, 2018 2.778 2.813 2.720 2.751 380,081 -0.02(-0.63%)
Apr 16, 2018 2.813 2.830 2.751 2.769 217,338 -0.01(-0.32%)
Apr 13, 2018 2.725 2.808 2.685 2.778 311,590 +0.05(+1.94%)
Apr 12, 2018 2.716 2.756 2.707 2.725 261,265 +0.04(+1.31%)
Apr 11, 2018 2.698 2.778 2.664 2.690 375,173 -0.04(-1.61%)
Apr 10, 2018 2.637 2.751 2.637 2.734 395,955 +0.16(+6.14%)
Apr 09, 2018 2.558 2.654 2.549 2.575 435,690 +0.02(+0.69%)
Apr 06, 2018 2.734 2.738 2.527 2.558 727,111 -0.18(-6.73%)
Apr 05, 2018 2.628 2.791 2.628 2.742 521,438 +0.14(+5.41%)
Apr 04, 2018 2.584 2.646 2.496 2.602 761,741 -0.01(-0.34%)
Apr 03, 2018 2.716 2.786 2.606 2.611 780,588 -0.11(-4.19%)
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.