Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Safe Bulkers Inc (NY: SB )

5.091 +0.001 (+0.02%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 2, 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 01, 2024 5.130 5.165 5.065 5.090 363,525 -0.09(-1.74%)
Sep 30, 2024 5.160 5.195 5.135 5.180 290,774 +0.02(+0.39%)
Sep 27, 2024 5.170 5.198 5.100 5.160 464,575 -0.02(-0.39%)
Sep 26, 2024 5.150 5.235 5.150 5.180 459,950 +0.09(+1.77%)
Sep 25, 2024 5.090 5.150 5.042 5.090 463,118 -0.04(-0.78%)
Sep 24, 2024 4.970 5.140 4.952 5.130 691,784 +0.25(+5.12%)
Sep 23, 2024 4.880 4.940 4.840 4.880 455,629 +0.04(+0.83%)
Sep 20, 2024 4.880 4.934 4.810 4.840 917,677 -0.10(-2.02%)
Sep 19, 2024 4.860 4.950 4.830 4.940 423,160 +0.15(+3.13%)
Sep 18, 2024 4.810 4.920 4.750 4.790 439,467 +0.01(+0.21%)
Sep 17, 2024 4.860 4.860 4.750 4.780 490,021 -0.04(-0.83%)
Sep 16, 2024 4.770 4.830 4.700 4.820 351,242 +0.07(+1.47%)
Sep 13, 2024 4.680 4.785 4.680 4.750 407,384 +0.09(+1.93%)
Sep 12, 2024 4.610 4.770 4.610 4.660 435,259 +0.06(+1.30%)
Sep 11, 2024 4.550 4.620 4.530 4.600 492,952 +0.08(+1.77%)
Sep 10, 2024 4.590 4.590 4.452 4.520 530,205 -0.08(-1.74%)
Sep 09, 2024 4.630 4.671 4.580 4.600 405,549 +0.00(+0.00%)
Sep 06, 2024 4.690 4.730 4.590 4.600 498,549 -0.08(-1.71%)
Sep 05, 2024 4.800 4.800 4.680 4.680 618,747 -0.10(-2.09%)
Sep 04, 2024 4.860 4.890 4.780 4.780 568,002 -0.08(-1.65%)
Sep 03, 2024 5.080 5.100 4.860 4.860 662,816 -0.25(-4.89%)
Aug 30, 2024 5.040 5.110 5.010 5.110 283,643 +0.07(+1.39%)
Aug 29, 2024 5.030 5.050 4.975 5.040 282,257 +0.07(+1.41%)
Aug 28, 2024 5.070 5.180 4.960 4.970 560,097 -0.13(-2.55%)
Aug 27, 2024 5.060 5.130 5.010 5.100 517,826 +0.04(+0.79%)
Aug 26, 2024 5.000 5.090 4.940 5.060 616,311 +0.09(+1.81%)
Aug 23, 2024 4.950 5.045 4.900 4.970 676,135 +0.04(+0.81%)
Aug 22, 2024 4.960 5.000 4.930 4.930 336,108 -0.03(-0.60%)
Aug 21, 2024 5.010 5.098 4.960 4.960 525,905 -0.02(-0.40%)
Aug 20, 2024 5.030 5.030 4.940 4.980 442,056 -0.05(-0.99%)
Aug 19, 2024 4.990 5.070 4.990 5.030 424,794 +0.06(+1.21%)
Aug 16, 2024 4.970 5.000 4.902 4.970 379,525 +0.02(+0.40%)
Aug 15, 2024 5.010 5.020 4.920 4.950 481,284 +0.01(+0.20%)
Aug 14, 2024 5.040 5.060 4.915 4.940 456,323 -0.08(-1.59%)
Aug 13, 2024 5.050 5.056 4.920 5.020 595,248 -0.01(-0.20%)
Aug 12, 2024 4.760 5.040 4.730 5.030 1,505,481 +0.25(+5.23%)
Aug 09, 2024 4.680 4.780 4.640 4.780 493,763 +0.06(+1.27%)
Aug 08, 2024 4.750 4.750 4.630 4.720 659,943 +0.01(+0.21%)
Aug 07, 2024 4.810 4.850 4.635 4.710 592,822 -0.05(-1.05%)
Aug 06, 2024 4.600 4.800 4.532 4.760 676,578 +0.10(+2.15%)
Aug 05, 2024 4.530 4.705 4.300 4.660 865,161 -0.10(-2.10%)
Aug 02, 2024 4.860 4.895 4.760 4.760 796,311 -0.18(-3.64%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.