Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	1.081	1.107	1.055	1.072	80,300	-0.04(-3.94%)
Jun 29, 2020	1.028	1.116	1.028	1.116	116,580	+0.09(+8.55%)
Jun 26, 2020	1.107	1.107	1.020	1.028	412,303	-0.08(-7.14%)
Jun 25, 2020	1.099	1.107	1.050	1.107	144,414	+0.02(+1.61%)
Jun 24, 2020	1.143	1.143	1.037	1.090	162,789	-0.05(-4.61%)
Jun 23, 2020	1.151	1.151	1.116	1.143	164,443	+0.00(+0.00%)
Jun 22, 2020	1.107	1.143	1.099	1.143	137,040	+0.01(+0.77%)
Jun 19, 2020	1.195	1.195	1.107	1.134	359,513	-0.04(-3.73%)
Jun 18, 2020	1.125	1.222	1.099	1.178	387,944	+0.05(+4.69%)
Jun 17, 2020	1.178	1.178	1.125	1.125	135,599	-0.03(-2.29%)
Jun 16, 2020	1.143	1.178	1.099	1.151	299,127	+0.03(+2.34%)
Jun 15, 2020	1.090	1.125	1.020	1.125	241,139	+0.03(+2.40%)
Jun 12, 2020	1.020	1.143	1.020	1.099	331,412	+0.12(+12.61%)
Jun 11, 2020	1.116	1.116	0.9669	0.9757	411,407	-0.18(-15.27%)
Jun 10, 2020	1.169	1.195	1.143	1.151	159,878	-0.03(-2.24%)
Jun 09, 2020	1.107	1.204	1.055	1.178	594,873	-0.05(-4.29%)
Jun 08, 2020	1.187	1.266	1.187	1.231	907,031	+0.07(+6.06%)
Jun 05, 2020	1.028	1.169	1.019	1.160	585,574	+0.18(+17.86%)
Jun 04, 2020	0.9581	1.002	0.9581	0.9844	351,578	+0.01(+0.90%)
Jun 03, 2020	0.9053	0.9932	0.9053	0.9757	424,302	+0.09(+9.90%)
Jun 02, 2020	0.9141	0.9141	0.8790	0.8878	263,596	+0.01(+1.00%)
Jun 01, 2020	0.8878	0.9221	0.8790	0.8790	227,212	-0.02(-1.96%)
May 29, 2020	0.8790	0.9229	0.8438	0.8965	323,562	+0.03(+3.05%)
May 28, 2020	0.8790	0.9141	0.8399	0.8700	361,772	+0.01(+0.64%)
May 27, 2020	0.8610	0.9053	0.8350	0.8645	436,782	+0.02(+2.51%)
May 26, 2020	0.8614	0.8614	0.8246	0.8433	272,423	+0.01(+0.75%)
May 22, 2020	0.8156	0.8370	0.7999	0.8370	205,355	+0.03(+4.29%)
May 21, 2020	0.8174	0.8548	0.7925	0.8026	339,758	-0.02(-1.96%)
May 20, 2020	0.8614	0.8706	0.7847	0.8187	425,126	+0.01(+1.60%)
May 19, 2020	0.8382	0.8664	0.7912	0.8057	242,144	-0.02(-2.48%)
May 18, 2020	0.7594	0.8789	0.7556	0.8262	772,806	+0.07(+9.32%)
May 15, 2020	0.7555	0.7647	0.7208	0.7558	409,913	+0.01(+1.86%)
May 14, 2020	0.7814	0.7845	0.7295	0.7420	583,679	-0.02(-2.63%)
May 13, 2020	0.7647	0.8175	0.7559	0.7621	376,593	-0.01(-1.11%)
May 12, 2020	0.8420	0.8420	0.7658	0.7706	338,707	-0.05(-5.73%)
May 11, 2020	0.8739	0.8789	0.8086	0.8174	335,015	-0.04(-5.17%)
May 08, 2020	0.8707	0.8798	0.8459	0.8620	254,503	+0.02(+1.98%)
May 07, 2020	0.8614	0.8805	0.8303	0.8453	289,291	+0.01(+1.55%)
May 06, 2020	0.9141	0.9229	0.8324	0.8324	186,192	-0.06(-6.24%)
May 05, 2020	0.9317	0.9405	0.8878	0.8878	144,967	-0.03(-2.88%)
May 04, 2020	0.8790	0.9405	0.8790	0.9141	208,715	+0.03(+2.97%)
May 01, 2020	0.9053	0.9397	0.8790	0.8878	325,155	-0.03(-2.88%)
Apr 30, 2020	0.9581	0.9844	0.9053	0.9141	292,288	-0.04(-3.70%)
Apr 29, 2020	0.9757	0.9932	0.9229	0.9493	340,962	-0.03(-2.70%)
Apr 28, 2020	1.002	1.002	0.9581	0.9757	248,626	+0.01(+0.91%)
Apr 27, 2020	0.9844	1.011	0.9581	0.9669	136,494	+0.00(+0.00%)
Apr 24, 2020	0.9493	0.9844	0.9493	0.9669	69,286	+0.01(+0.92%)
Apr 23, 2020	0.9669	0.9844	0.9493	0.9581	168,030	+0.00(+0.00%)
Apr 22, 2020	0.9669	0.9757	0.9405	0.9581	103,764	-0.01(-0.91%)
Apr 21, 2020	0.9844	0.9844	0.9405	0.9669	228,525	+0.01(+0.92%)
Apr 20, 2020	0.9317	0.9844	0.9317	0.9581	119,229	-0.03(-2.68%)
Apr 17, 2020	0.9757	0.9932	0.9581	0.9844	149,380	+0.05(+5.66%)
Apr 16, 2020	0.9493	0.9577	0.9141	0.9317	239,907	+0.01(+0.95%)
Apr 15, 2020	0.9669	0.9669	0.9097	0.9229	224,217	-0.04(-4.55%)
Apr 14, 2020	1.002	1.015	0.9581	0.9669	187,705	+0.00(+0.00%)
Apr 13, 2020	0.9669	1.002	0.9493	0.9669	150,560	-0.04(-4.35%)
Apr 09, 2020	0.9844	1.028	0.9581	1.011	127,763	+0.02(+1.77%)
Apr 08, 2020	1.002	1.011	0.9494	0.9932	162,055	+0.04(+3.67%)
Apr 07, 2020	1.011	1.060	0.9493	0.9581	278,380	-0.05(-5.22%)
Apr 06, 2020	0.9493	1.011	0.9317	1.011	212,978	+0.12(+13.86%)
Apr 03, 2020	0.8878	0.9185	0.8790	0.8878	248,246	-0.03(-2.88%)
Apr 02, 2020	0.9317	0.9405	0.8790	0.9141	296,506	+0.00(+0.00%)