Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Safe Bulkers Inc (NY: SB )

4.970 +0.040 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
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%)
Aug 01, 2024 5.080 5.090 4.820 4.940 880,055 -0.12(-2.37%)
Jul 31, 2024 5.290 5.290 5.050 5.060 970,758 -0.07(-1.36%)
Jul 30, 2024 5.300 5.430 5.020 5.130 1,127,226 -0.32(-5.87%)
Jul 29, 2024 5.490 5.495 5.380 5.450 704,461 +0.00(+0.00%)
Jul 26, 2024 5.500 5.505 5.360 5.450 562,788 -0.05(-0.91%)
Jul 25, 2024 5.600 5.610 5.420 5.500 441,520 -0.09(-1.61%)
Jul 24, 2024 5.700 5.710 5.580 5.590 557,986 -0.15(-2.61%)
Jul 23, 2024 5.590 5.750 5.550 5.740 456,988 +0.15(+2.68%)
Jul 22, 2024 5.510 5.655 5.490 5.590 417,388 +0.12(+2.19%)
Jul 19, 2024 5.580 5.580 5.410 5.470 426,803 -0.07(-1.26%)
Jul 18, 2024 5.660 5.680 5.450 5.540 592,149 -0.12(-2.12%)
Jul 17, 2024 5.750 5.765 5.620 5.660 452,331 -0.09(-1.57%)
Jul 16, 2024 5.640 5.765 5.610 5.750 358,860 +0.13(+2.31%)
Jul 15, 2024 5.660 5.740 5.600 5.620 626,882 +0.00(+0.00%)
Jul 12, 2024 5.800 5.800 5.610 5.620 388,465 -0.11(-1.92%)
Jul 11, 2024 5.680 5.750 5.615 5.730 342,643 +0.08(+1.42%)
Jul 10, 2024 5.680 5.695 5.620 5.650 341,852 +0.01(+0.18%)
Jul 09, 2024 5.680 5.680 5.630 5.640 464,287 +0.00(+0.00%)
Jul 08, 2024 5.720 5.760 5.620 5.640 702,471 -0.22(-3.75%)
Jul 05, 2024 6.120 6.132 5.850 5.860 561,302 -0.29(-4.72%)
Jul 03, 2024 6.100 6.220 6.100 6.150 281,232 +0.09(+1.49%)
Jul 02, 2024 5.910 6.110 5.890 6.060 676,083 +0.16(+2.71%)
Jul 01, 2024 5.820 5.940 5.770 5.900 562,289 +0.08(+1.37%)
Jun 28, 2024 5.890 5.910 5.751 5.820 703,146 -0.04(-0.68%)
Jun 27, 2024 5.890 5.960 5.800 5.860 340,023 -0.02(-0.34%)
Jun 26, 2024 5.840 5.900 5.820 5.880 325,141 +0.05(+0.86%)
Jun 25, 2024 5.880 5.920 5.775 5.830 327,374 -0.09(-1.52%)
Jun 24, 2024 5.850 5.925 5.820 5.920 465,662 +0.13(+2.25%)
Jun 21, 2024 5.790 5.830 5.740 5.790 688,832 +0.02(+0.35%)
Jun 20, 2024 5.640 5.820 5.600 5.770 497,671 +0.12(+2.12%)
Jun 18, 2024 5.710 5.728 5.645 5.650 333,492 -0.03(-0.53%)
Jun 17, 2024 5.730 5.740 5.650 5.680 408,042 -0.05(-0.87%)
Jun 14, 2024 5.870 5.875 5.715 5.730 462,108 -0.18(-3.05%)
Jun 13, 2024 6.040 6.070 5.865 5.910 448,452 -0.13(-2.15%)
Jun 12, 2024 6.000 6.120 5.953 6.040 574,341 +0.11(+1.85%)
Jun 11, 2024 5.910 5.980 5.760 5.930 897,630 -0.10(-1.66%)
Jun 10, 2024 6.030 6.070 6.020 6.030 461,569 +0.01(+0.17%)
Jun 07, 2024 6.100 6.150 5.970 6.020 570,311 -0.11(-1.79%)
Jun 06, 2024 6.260 6.310 6.115 6.130 604,024 -0.16(-2.54%)
Jun 05, 2024 6.160 6.330 6.150 6.290 888,992 +0.14(+2.28%)
Jun 04, 2024 6.100 6.290 6.030 6.150 1,132,113 +0.09(+1.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.