Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	3.408	3.464	3.408	3.436	557,584	+0.05(+1.39%)
May 05, 2023	3.286	3.408	3.281	3.389	964,103	+0.19(+5.87%)
May 04, 2023	3.220	3.239	3.154	3.201	694,793	-0.05(-1.44%)
May 03, 2023	3.351	3.380	3.229	3.248	952,784	-0.10(-3.08%)
May 02, 2023	3.426	3.445	3.333	3.351	882,283	-0.09(-2.72%)
May 01, 2023	3.436	3.452	3.408	3.445	399,762	+0.01(+0.27%)
Apr 28, 2023	3.483	3.492	3.422	3.436	469,793	-0.02(-0.54%)
Apr 27, 2023	3.380	3.464	3.363	3.455	553,723	+0.08(+2.22%)
Apr 26, 2023	3.408	3.436	3.304	3.380	724,833	-0.06(-1.64%)
Apr 25, 2023	3.520	3.520	3.370	3.436	876,671	-0.11(-3.17%)
Apr 24, 2023	3.473	3.558	3.473	3.549	658,431	+0.11(+3.28%)
Apr 21, 2023	3.455	3.455	3.323	3.436	1,140,828	-0.08(-2.14%)
Apr 20, 2023	3.464	3.563	3.455	3.511	721,065	+0.03(+0.81%)
Apr 19, 2023	3.483	3.530	3.412	3.483	1,088,075	-0.05(-1.33%)
Apr 18, 2023	3.539	3.600	3.502	3.530	479,615	+0.00(+0.00%)
Apr 17, 2023	3.614	3.614	3.502	3.530	651,408	-0.08(-2.08%)
Apr 14, 2023	3.614	3.614	3.567	3.605	812,706	+0.02(+0.52%)
Apr 13, 2023	3.502	3.605	3.487	3.586	1,058,650	+0.11(+3.24%)
Apr 12, 2023	3.483	3.516	3.464	3.473	598,541	+0.01(+0.27%)
Apr 11, 2023	3.445	3.502	3.436	3.464	838,949	+0.02(+0.55%)
Apr 10, 2023	3.333	3.464	3.333	3.445	665,106	+0.07(+1.94%)
Apr 06, 2023	3.436	3.445	3.342	3.380	1,223,675	-0.05(-1.37%)
Apr 05, 2023	3.370	3.450	3.309	3.426	1,164,108	-0.03(-0.82%)
Apr 04, 2023	3.473	3.473	3.398	3.455	1,059,105	+0.03(+0.82%)
Apr 03, 2023	3.455	3.455	3.389	3.426	886,283	-0.04(-1.08%)
Mar 31, 2023	3.455	3.497	3.426	3.464	609,062	+0.02(+0.55%)
Mar 30, 2023	3.464	3.483	3.398	3.445	827,710	-0.02(-0.54%)
Mar 29, 2023	3.473	3.511	3.436	3.464	818,943	+0.03(+0.82%)
Mar 28, 2023	3.380	3.455	3.380	3.436	862,592	+0.02(+0.55%)
Mar 27, 2023	3.436	3.445	3.375	3.417	1,054,698	+0.00(+0.00%)
Mar 24, 2023	3.304	3.445	3.295	3.417	1,233,618	+0.08(+2.54%)
Mar 23, 2023	3.351	3.464	3.333	3.333	1,551,035	-0.02(-0.56%)
Mar 22, 2023	3.408	3.436	3.333	3.351	1,375,315	-0.06(-1.65%)
Mar 21, 2023	3.286	3.502	3.286	3.408	1,329,780	+0.21(+6.45%)
Mar 20, 2023	3.173	3.265	3.164	3.201	1,191,903	+0.08(+2.40%)
Mar 17, 2023	3.257	3.267	3.098	3.126	1,632,827	-0.13(-4.03%)
Mar 16, 2023	3.229	3.272	3.154	3.257	1,035,816	+0.01(+0.29%)
Mar 15, 2023	3.361	3.384	3.220	3.248	1,467,882	-0.22(-6.23%)
Mar 14, 2023	3.380	3.520	3.370	3.464	1,376,740	+0.15(+4.53%)
Mar 13, 2023	3.304	3.375	3.257	3.314	1,813,447	-0.05(-1.40%)
Mar 10, 2023	3.333	3.408	3.304	3.361	1,383,729	+0.03(+0.85%)
Mar 09, 2023	3.417	3.436	3.276	3.333	1,655,298	-0.13(-3.79%)
Mar 08, 2023	3.417	3.464	3.408	3.464	616,533	+0.05(+1.37%)
Mar 07, 2023	3.426	3.473	3.408	3.417	691,080	-0.02(-0.55%)
Mar 06, 2023	3.502	3.509	3.417	3.436	1,084,527	-0.10(-2.92%)
Mar 03, 2023	3.530	3.549	3.431	3.539	823,326	+0.03(+0.80%)
Mar 02, 2023	3.492	3.549	3.473	3.511	1,234,451	-0.07(-1.84%)