Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	2.488	2.488	2.400	2.427	359,237	-0.05(-2.13%)
Sep 29, 2015	2.497	2.523	2.462	2.479	196,386	-0.01(-0.35%)
Sep 28, 2015	2.541	2.589	2.435	2.488	234,414	-0.08(-3.08%)
Sep 25, 2015	2.594	2.594	2.515	2.567	204,498	+0.01(+0.34%)
Sep 24, 2015	2.638	2.647	2.374	2.559	268,384	-0.10(-3.64%)
Sep 23, 2015	2.734	2.761	2.647	2.655	278,222	-0.08(-2.89%)
Sep 22, 2015	2.805	2.840	2.708	2.734	92,956	-0.13(-4.60%)
Sep 21, 2015	2.901	2.981	2.853	2.866	97,794	+0.01(+0.31%)
Sep 18, 2015	2.981	2.998	2.858	2.858	186,272	-0.11(-3.56%)
Sep 17, 2015	2.770	2.998	2.770	2.963	307,140	+0.19(+6.98%)
Sep 16, 2015	2.664	2.778	2.664	2.770	271,885	+0.06(+2.27%)
Sep 15, 2015	2.664	2.752	2.629	2.708	189,098	+0.03(+0.98%)
Sep 14, 2015	2.752	2.761	2.638	2.682	536,265	-0.08(-2.87%)
Sep 11, 2015	2.734	2.761	2.734	2.761	156,706	+0.00(+0.00%)
Sep 10, 2015	2.778	2.814	2.734	2.761	174,386	+0.01(+0.32%)
Sep 09, 2015	2.849	2.849	2.734	2.752	157,611	-0.05(-1.88%)
Sep 08, 2015	2.814	2.840	2.770	2.805	120,043	+0.04(+1.59%)
Sep 04, 2015	2.734	2.761	2.761	2.761	437,083	-0.04(-1.57%)
Sep 03, 2015	2.866	2.963	2.796	2.805	184,685	-0.08(-2.74%)
Sep 02, 2015	2.831	2.910	2.787	2.884	129,047	+0.11(+3.80%)
Sep 01, 2015	2.893	2.945	2.761	2.778	286,104	-0.15(-5.11%)
Aug 31, 2015	2.831	2.963	2.822	2.928	156,344	+0.06(+2.15%)
Aug 28, 2015	2.814	2.945	2.787	2.866	205,771	+0.04(+1.56%)
Aug 27, 2015	2.814	2.866	2.743	2.822	495,246	+0.04(+1.58%)
Aug 26, 2015	2.849	2.858	2.726	2.778	469,014	+0.00(+0.00%)
Aug 25, 2015	2.831	3.025	2.743	2.778	430,934	+0.09(+3.27%)
Aug 24, 2015	2.664	2.752	2.585	2.690	657,877	-0.14(-4.97%)
Aug 21, 2015	2.840	2.919	2.734	2.831	533,672	-0.04(-1.53%)
Aug 20, 2015	2.831	2.884	2.822	2.875	354,169	+0.00(+0.00%)
Aug 19, 2015	2.849	2.937	2.831	2.875	181,319	-0.01(-0.30%)
Aug 18, 2015	2.954	2.954	2.831	2.884	214,773	-0.08(-2.67%)
Aug 17, 2015	2.840	2.972	2.796	2.963	188,141	+0.13(+4.66%)
Aug 14, 2015	2.726	2.840	2.690	2.831	320,306	+0.11(+3.87%)
Aug 13, 2015	2.805	2.813	2.717	2.726	369,878	-0.08(-2.81%)
Aug 12, 2015	2.927	2.927	2.734	2.805	493,089	-0.15(-5.04%)
Aug 11, 2015	3.067	3.094	2.901	2.954	356,195	-0.11(-3.71%)
Aug 10, 2015	3.094	3.199	3.024	3.067	252,980	-0.04(-1.13%)
Aug 07, 2015	3.041	3.199	3.041	3.102	134,878	+0.02(+0.57%)
Aug 06, 2015	3.111	3.173	3.024	3.085	123,378	+0.00(+0.00%)
Aug 05, 2015	3.146	3.295	3.059	3.085	245,009	-0.03(-0.85%)
Aug 04, 2015	3.164	3.260	3.094	3.111	195,637	-0.02(-0.56%)
Aug 03, 2015	3.067	3.190	3.032	3.129	286,472	+0.11(+3.78%)
Jul 31, 2015	3.173	3.261	3.006	3.015	296,635	-0.15(-4.71%)
Jul 30, 2015	3.199	3.225	3.076	3.164	166,142	-0.06(-1.90%)
Jul 29, 2015	3.243	3.348	3.146	3.225	272,305	+0.00(+0.00%)
Jul 28, 2015	3.041	3.260	2.918	3.225	340,684	+0.13(+4.25%)
Jul 27, 2015	3.050	3.173	2.997	3.094	201,846	+0.00(+0.00%)
Jul 24, 2015	3.155	3.173	3.041	3.094	186,286	-0.09(-2.75%)
Jul 23, 2015	3.392	3.392	3.164	3.181	264,779	-0.19(-5.71%)
Jul 22, 2015	3.427	3.484	3.339	3.374	205,713	-0.09(-2.53%)
Jul 21, 2015	3.488	3.620	3.427	3.462	320,416	-0.01(-0.25%)
Jul 20, 2015	3.453	3.558	3.379	3.471	552,586	+0.06(+1.80%)
Jul 17, 2015	3.278	3.471	3.276	3.409	690,476	+0.15(+4.57%)
Jul 16, 2015	3.102	3.260	3.102	3.260	358,029	+0.17(+5.38%)
Jul 15, 2015	3.190	3.243	3.085	3.094	177,617	-0.11(-3.29%)
Jul 14, 2015	3.190	3.234	3.129	3.199	331,282	-0.01(-0.27%)
Jul 13, 2015	3.032	3.269	3.032	3.208	495,905	+0.18(+6.09%)
Jul 10, 2015	2.805	3.050	2.805	3.024	366,255	+0.24(+8.49%)
Jul 09, 2015	2.927	2.954	2.787	2.787	284,790	-0.09(-3.05%)
Jul 08, 2015	2.813	2.892	2.805	2.875	396,597	+0.00(+0.00%)
Jul 07, 2015	2.927	2.971	2.800	2.875	535,563	-0.07(-2.38%)
Jul 06, 2015	2.927	3.067	2.866	2.945	554,083	+0.01(+0.30%)
Jul 02, 2015	2.769	2.936	2.936	2.936	323,706	+0.19(+7.03%)