Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Safe Bulkers Inc (NY: SB )

6.150 +0.090 (+1.49%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 03, 2024 5.680 6.095 5.640 6.060 3,117,608 +0.39(+6.88%)
May 31, 2024 5.630 5.680 5.590 5.670 354,699 +0.03(+0.53%)
May 30, 2024 5.490 5.640 5.470 5.640 438,809 +0.18(+3.30%)
May 29, 2024 5.420 5.520 5.380 5.460 657,041 -0.01(-0.18%)
May 28, 2024 5.400 5.520 5.355 5.470 549,285 +0.07(+1.30%)
May 24, 2024 5.350 5.470 5.330 5.400 714,144 +0.08(+1.50%)
May 23, 2024 5.350 5.375 5.225 5.320 751,107 +0.02(+0.38%)
May 22, 2024 5.500 5.510 5.290 5.300 856,254 -0.24(-4.33%)
May 21, 2024 5.570 5.600 5.515 5.540 450,909 -0.07(-1.25%)
May 20, 2024 5.570 5.670 5.560 5.610 613,789 +0.04(+0.72%)
May 17, 2024 5.610 5.640 5.560 5.570 332,998 -0.01(-0.18%)
May 16, 2024 5.470 5.590 5.450 5.580 603,901 +0.18(+3.33%)
May 15, 2024 5.459 5.459 5.360 5.400 609,434 -0.06(-1.09%)
May 14, 2024 5.519 5.519 5.400 5.459 803,169 -0.02(-0.36%)
May 13, 2024 5.450 5.519 5.400 5.479 455,211 +0.09(+1.65%)
May 10, 2024 5.519 5.568 5.375 5.390 441,556 -0.13(-2.33%)
May 09, 2024 5.390 5.529 5.370 5.519 612,350 +0.14(+2.58%)
May 08, 2024 5.380 5.400 5.321 5.380 365,849 -0.03(-0.55%)
May 07, 2024 5.162 5.430 5.162 5.410 1,051,245 +0.27(+5.20%)
May 06, 2024 5.142 5.172 5.098 5.142 412,675 +0.00(+0.00%)
May 03, 2024 5.103 5.152 5.063 5.142 437,114 +0.07(+1.37%)
May 02, 2024 5.033 5.093 5.004 5.073 489,663 +0.07(+1.39%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.