Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	3.064	3.102	3.035	3.035	278,250	-0.03(-0.95%)
Oct 30, 2023	3.102	3.121	3.020	3.064	518,851	-0.01(-0.31%)
Oct 27, 2023	3.150	3.170	3.064	3.073	345,936	-0.11(-3.34%)
Oct 26, 2023	3.141	3.179	3.121	3.179	323,772	-0.02(-0.60%)
Oct 25, 2023	3.208	3.237	3.165	3.199	256,526	-0.01(-0.30%)
Oct 24, 2023	3.160	3.244	3.160	3.208	552,316	+0.06(+1.84%)
Oct 23, 2023	3.179	3.189	3.131	3.150	411,019	-0.04(-1.21%)
Oct 20, 2023	3.237	3.237	3.131	3.189	257,661	-0.03(-0.90%)
Oct 19, 2023	3.208	3.257	3.204	3.218	301,272	-0.03(-0.89%)
Oct 18, 2023	3.286	3.305	3.247	3.247	202,656	-0.04(-1.18%)
Oct 17, 2023	3.208	3.295	3.150	3.286	552,372	+0.09(+2.72%)
Oct 16, 2023	3.208	3.218	3.179	3.199	257,801	+0.00(+0.00%)
Oct 13, 2023	3.179	3.218	3.170	3.199	183,041	+0.02(+0.61%)
Oct 12, 2023	3.199	3.218	3.165	3.179	504,245	+0.00(+0.00%)
Oct 11, 2023	3.170	3.199	3.150	3.179	315,168	-0.01(-0.30%)
Oct 10, 2023	3.266	3.271	3.179	3.189	448,025	-0.05(-1.49%)
Oct 09, 2023	3.189	3.276	3.179	3.237	483,002	+0.04(+1.21%)
Oct 06, 2023	3.083	3.208	3.073	3.199	649,538	+0.14(+4.42%)
Oct 05, 2023	3.035	3.092	3.030	3.064	583,554	+0.05(+1.60%)
Oct 04, 2023	3.064	3.083	2.996	3.015	525,817	-0.06(-1.89%)
Oct 03, 2023	3.160	3.179	3.064	3.073	446,097	-0.12(-3.64%)
Oct 02, 2023	3.131	3.199	3.121	3.189	615,570	+0.06(+1.85%)
Sep 29, 2023	3.141	3.160	3.112	3.131	348,436	+0.00(+0.00%)
Sep 28, 2023	3.170	3.179	3.121	3.131	328,487	-0.05(-1.52%)
Sep 27, 2023	3.160	3.247	3.160	3.179	598,653	+0.04(+1.23%)
Sep 26, 2023	3.131	3.179	3.112	3.141	346,791	+0.01(+0.31%)
Sep 25, 2023	3.141	3.160	3.131	3.131	601,614	-0.01(-0.31%)
Sep 22, 2023	3.064	3.160	3.064	3.141	738,002	+0.11(+3.50%)
Sep 21, 2023	3.054	3.102	3.035	3.035	460,553	-0.05(-1.57%)
Sep 20, 2023	3.064	3.102	3.064	3.083	371,573	+0.03(+0.95%)
Sep 19, 2023	3.025	3.121	3.025	3.054	540,642	+0.03(+0.96%)
Sep 18, 2023	3.025	3.035	2.967	3.025	294,052	-0.02(-0.63%)
Sep 15, 2023	3.025	3.064	3.015	3.044	778,850	+0.01(+0.32%)
Sep 14, 2023	2.948	3.049	2.933	3.035	525,810	+0.09(+2.95%)
Sep 13, 2023	2.890	2.967	2.890	2.948	429,462	+0.06(+2.01%)
Sep 12, 2023	2.909	2.938	2.880	2.890	468,245	-0.02(-0.66%)
Sep 11, 2023	3.015	3.025	2.909	2.909	351,456	-0.06(-1.95%)
Sep 08, 2023	2.928	3.006	2.923	2.967	515,973	+0.07(+2.33%)
Sep 07, 2023	2.977	2.996	2.870	2.899	1,069,537	-0.08(-2.60%)
Sep 06, 2023	3.035	3.062	2.977	2.977	332,311	-0.04(-1.28%)
Sep 05, 2023	3.092	3.102	3.015	3.015	396,571	-0.08(-2.50%)
Sep 01, 2023	3.131	3.131	3.073	3.092	358,541	-0.01(-0.31%)
Aug 31, 2023	3.121	3.131	3.083	3.102	307,020	+0.01(+0.31%)
Aug 30, 2023	3.102	3.112	3.073	3.092	224,032	+0.00(+0.00%)
Aug 29, 2023	3.015	3.092	3.015	3.092	387,370	+0.11(+3.56%)
Aug 28, 2023	2.996	3.035	2.977	2.986	257,833	+0.01(+0.32%)
Aug 25, 2023	3.015	3.035	2.957	2.977	316,504	-0.03(-0.96%)
Aug 24, 2023	3.064	3.097	3.006	3.006	362,086	-0.07(-2.20%)
Aug 23, 2023	3.083	3.092	3.044	3.073	299,284	-0.02(-0.63%)
Aug 22, 2023	3.102	3.117	3.088	3.092	274,838	+0.01(+0.31%)
Aug 21, 2023	3.112	3.131	3.083	3.083	369,755	-0.02(-0.62%)
Aug 18, 2023	3.102	3.146	3.044	3.102	453,642	-0.03(-0.93%)
Aug 17, 2023	3.160	3.208	3.121	3.131	389,037	-0.01(-0.31%)
Aug 16, 2023	3.198	3.254	3.141	3.141	393,326	-0.05(-1.49%)
Aug 15, 2023	3.217	3.217	3.157	3.188	349,843	-0.04(-1.18%)
Aug 14, 2023	3.207	3.236	3.141	3.226	483,375	+0.01(+0.30%)
Aug 11, 2023	3.188	3.246	3.169	3.217	359,454	+0.03(+0.90%)
Aug 10, 2023	3.179	3.218	3.169	3.188	343,350	+0.01(+0.30%)
Aug 09, 2023	3.179	3.222	3.177	3.179	462,639	-0.01(-0.30%)
Aug 08, 2023	3.150	3.188	3.122	3.188	331,161	-0.02(-0.59%)
Aug 07, 2023	3.150	3.217	3.141	3.207	294,808	+0.08(+2.43%)
Aug 04, 2023	3.160	3.217	3.131	3.131	462,754	+0.00(+0.00%)
Aug 03, 2023	3.103	3.160	3.084	3.131	507,813	+0.05(+1.54%)
Aug 02, 2023	3.103	3.122	3.046	3.084	546,946	-0.02(-0.61%)