Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.280	3.306	3.108	3.156	516,797	-0.16(-4.79%)
Apr 29, 2015	3.280	3.342	3.262	3.315	442,232	+0.04(+1.35%)
Apr 28, 2015	3.253	3.350	3.236	3.271	335,625	-0.02(-0.54%)
Apr 27, 2015	3.324	3.350	3.236	3.289	270,459	-0.07(-2.10%)
Apr 24, 2015	3.333	3.386	3.324	3.359	277,431	+0.04(+1.33%)
Apr 23, 2015	3.271	3.324	3.262	3.315	224,810	+0.02(+0.53%)
Apr 22, 2015	3.271	3.324	3.192	3.298	406,043	+0.04(+1.08%)
Apr 21, 2015	3.112	3.280	3.112	3.262	370,204	+0.11(+3.64%)
Apr 20, 2015	3.086	3.209	3.057	3.148	243,519	+0.06(+2.00%)
Apr 17, 2015	3.077	3.130	3.059	3.086	245,234	-0.04(-1.41%)
Apr 16, 2015	3.086	3.201	3.077	3.130	256,730	+0.04(+1.14%)
Apr 15, 2015	3.015	3.130	3.015	3.095	569,311	+0.10(+3.24%)
Apr 14, 2015	2.998	3.024	2.980	2.998	122,305	+0.04(+1.49%)
Apr 13, 2015	2.998	2.998	2.918	2.954	205,446	-0.04(-1.18%)
Apr 10, 2015	3.068	3.104	2.954	2.989	259,016	-0.09(-2.87%)
Apr 09, 2015	3.112	3.183	3.033	3.077	362,788	-0.05(-1.69%)
Apr 08, 2015	3.086	3.148	3.086	3.130	318,473	-0.03(-0.84%)
Apr 07, 2015	3.174	3.209	3.112	3.156	303,882	-0.01(-0.28%)
Apr 06, 2015	3.112	3.174	3.104	3.165	195,654	+0.04(+1.13%)
Apr 02, 2015	3.130	3.130	3.130	3.130	202,563	+0.01(+0.28%)
Apr 01, 2015	3.121	3.183	3.059	3.121	439,923	-0.04(-1.39%)
Mar 31, 2015	3.165	3.209	3.104	3.165	265,158	-0.04(-1.37%)
Mar 30, 2015	3.174	3.249	3.139	3.209	352,395	+0.08(+2.54%)
Mar 27, 2015	3.059	3.156	3.042	3.130	244,213	+0.03(+0.85%)
Mar 26, 2015	3.059	3.121	3.033	3.104	350,780	+0.04(+1.44%)
Mar 25, 2015	3.130	3.130	2.998	3.059	393,256	-0.06(-1.98%)
Mar 24, 2015	3.324	3.359	3.121	3.121	315,833	-0.21(-6.35%)
Mar 23, 2015	3.236	3.350	3.201	3.333	308,072	+0.11(+3.28%)
Mar 20, 2015	3.130	3.227	3.112	3.227	619,931	+0.13(+4.27%)
Mar 19, 2015	2.901	3.104	2.848	3.095	371,390	+0.19(+6.36%)
Mar 18, 2015	2.821	2.936	2.777	2.910	286,438	+0.06(+2.17%)
Mar 17, 2015	2.830	2.901	2.804	2.848	233,854	-0.01(-0.31%)
Mar 16, 2015	2.910	2.936	2.760	2.857	458,907	-0.04(-1.52%)
Mar 13, 2015	2.874	2.927	2.795	2.901	221,862	+0.01(+0.30%)
Mar 12, 2015	2.804	2.892	2.769	2.892	464,398	+0.03(+0.92%)
Mar 11, 2015	2.892	2.936	2.821	2.866	340,224	-0.03(-0.91%)
Mar 10, 2015	3.033	3.068	2.883	2.892	435,117	-0.19(-6.02%)
Mar 09, 2015	3.236	3.315	2.998	3.077	536,706	-0.05(-1.69%)
Mar 06, 2015	3.218	3.359	3.130	3.130	385,177	-0.09(-2.74%)
Mar 05, 2015	3.245	3.350	3.192	3.218	304,164	-0.04(-1.34%)
Mar 04, 2015	3.367	3.288	3.174	3.262	381,099	-0.03(-0.80%)
Mar 03, 2015	3.315	3.446	3.218	3.288	773,579	-0.06(-1.83%)
Mar 02, 2015	3.288	3.385	3.157	3.350	631,202	+0.03(+0.79%)
Feb 27, 2015	3.017	3.332	3.017	3.323	924,559	+0.05(+1.61%)
Feb 26, 2015	3.245	3.271	3.113	3.271	487,804	+0.06(+1.91%)
Feb 25, 2015	3.078	3.236	3.069	3.209	671,511	+0.15(+4.87%)
Feb 24, 2015	3.025	3.095	3.017	3.060	361,519	+0.04(+1.45%)
Feb 23, 2015	3.087	3.113	3.017	3.017	424,975	-0.06(-1.99%)
Feb 20, 2015	3.069	3.131	3.052	3.078	386,994	+0.01(+0.29%)
Feb 19, 2015	3.078	3.104	3.043	3.069	381,708	+0.01(+0.29%)
Feb 18, 2015	3.122	3.131	3.052	3.060	587,280	-0.07(-2.24%)
Feb 17, 2015	3.166	3.201	3.104	3.131	209,362	-0.03(-0.83%)
Feb 13, 2015	3.174	3.157	3.157	3.157	344,283	-0.01(-0.28%)
Feb 12, 2015	3.245	3.253	3.122	3.166	376,543	-0.02(-0.55%)
Feb 11, 2015	3.236	3.288	3.166	3.183	267,084	-0.11(-3.46%)
Feb 10, 2015	3.376	3.376	3.227	3.297	327,644	-0.08(-2.34%)
Feb 09, 2015	3.437	3.455	3.350	3.376	337,064	-0.04(-1.28%)
Feb 06, 2015	3.429	3.474	3.332	3.420	602,141	-0.09(-2.50%)
Feb 05, 2015	3.376	3.569	3.376	3.508	843,622	+0.14(+4.17%)
Feb 04, 2015	3.332	3.455	3.249	3.367	694,052	+0.00(+0.00%)
Feb 03, 2015	3.227	3.367	3.192	3.367	588,418	+0.20(+6.37%)