Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.586	3.621	3.402	3.551	1,664,832	-0.11(-3.12%)
Aug 30, 2021	3.683	3.736	3.639	3.665	1,922,531	-0.02(-0.48%)
Aug 27, 2021	3.463	3.692	3.454	3.683	1,690,250	+0.24(+6.89%)
Aug 26, 2021	3.454	3.516	3.419	3.446	1,107,725	+0.01(+0.26%)
Aug 25, 2021	3.340	3.463	3.261	3.437	1,516,502	+0.09(+2.62%)
Aug 24, 2021	3.279	3.358	3.252	3.349	1,216,306	+0.10(+2.97%)
Aug 23, 2021	3.208	3.270	3.173	3.252	899,255	+0.12(+3.93%)
Aug 20, 2021	3.041	3.191	2.988	3.129	888,508	+0.11(+3.49%)
Aug 19, 2021	3.173	3.261	2.953	3.024	1,948,225	-0.16(-4.97%)
Aug 18, 2021	3.059	3.278	3.032	3.182	2,216,706	+0.18(+6.16%)
Aug 17, 2021	3.015	3.081	2.971	2.997	1,005,428	-0.06(-2.01%)
Aug 16, 2021	2.997	3.076	2.945	3.059	734,852	+0.03(+0.87%)
Aug 13, 2021	3.006	3.081	2.962	3.032	1,367,307	+0.02(+0.58%)
Aug 12, 2021	3.059	3.059	2.953	3.015	477,467	-0.04(-1.44%)
Aug 11, 2021	2.962	3.068	2.927	3.059	812,181	+0.12(+4.19%)
Aug 10, 2021	2.839	2.980	2.795	2.936	709,243	+0.10(+3.41%)
Aug 09, 2021	2.945	2.962	2.839	2.839	838,672	-0.12(-4.15%)
Aug 06, 2021	3.050	3.094	2.901	2.962	722,974	-0.04(-1.46%)
Aug 05, 2021	2.883	3.068	2.883	3.006	1,037,945	+0.13(+4.59%)
Aug 04, 2021	2.971	3.003	2.857	2.874	690,724	-0.12(-4.11%)
Aug 03, 2021	3.024	3.059	2.887	2.997	905,600	-0.03(-0.87%)
Aug 02, 2021	2.953	3.076	2.945	3.024	1,305,224	+0.09(+2.99%)
Jul 30, 2021	2.980	3.006	2.901	2.936	809,073	-0.04(-1.47%)
Jul 29, 2021	2.909	2.997	2.778	2.980	1,308,197	+0.11(+3.99%)
Jul 28, 2021	2.813	2.892	2.729	2.865	938,547	+0.08(+2.84%)
Jul 27, 2021	3.024	3.024	2.698	2.786	1,312,236	-0.18(-6.21%)
Jul 26, 2021	2.892	3.076	2.892	2.971	695,458	+0.05(+1.81%)
Jul 23, 2021	2.945	2.945	2.830	2.918	695,621	+0.00(+0.00%)
Jul 22, 2021	3.068	3.076	2.835	2.918	1,119,104	-0.07(-2.35%)
Jul 21, 2021	2.874	3.006	2.848	2.988	1,064,704	+0.18(+6.58%)
Jul 20, 2021	2.821	2.843	2.742	2.804	1,215,099	+0.02(+0.63%)
Jul 19, 2021	2.681	2.936	2.619	2.786	1,818,364	+0.06(+2.26%)
Jul 16, 2021	2.945	2.971	2.698	2.725	1,898,908	-0.21(-7.19%)
Jul 15, 2021	2.883	2.971	2.863	2.936	809,204	+0.05(+1.83%)
Jul 14, 2021	2.927	3.015	2.874	2.883	1,716,703	+0.00(+0.00%)
Jul 13, 2021	3.103	3.103	2.865	2.883	1,771,193	-0.23(-7.34%)
Jul 12, 2021	3.120	3.129	2.988	3.112	1,620,934	-0.04(-1.12%)
Jul 09, 2021	3.120	3.191	3.040	3.147	1,410,806	+0.11(+3.47%)
Jul 08, 2021	3.120	3.177	3.024	3.041	2,076,239	-0.19(-5.98%)
Jul 07, 2021	3.287	3.314	3.151	3.235	1,558,637	+0.01(+0.27%)
Jul 06, 2021	3.314	3.322	3.191	3.226	1,322,201	-0.06(-1.87%)
Jul 02, 2021	3.384	3.393	3.255	3.287	1,669,904	-0.08(-2.35%)
Jul 01, 2021	3.516	3.516	3.340	3.366	1,627,166	-0.16(-4.49%)
Jun 30, 2021	3.472	3.551	3.410	3.525	810,847	+0.04(+1.01%)
Jun 29, 2021	3.516	3.586	3.446	3.489	857,863	+0.00(+0.00%)
Jun 28, 2021	3.648	3.674	3.410	3.489	1,546,949	-0.14(-3.87%)
Jun 25, 2021	3.692	3.885	3.604	3.630	3,043,923	+0.01(+0.24%)
Jun 24, 2021	3.428	3.665	3.402	3.621	2,297,008	+0.25(+7.29%)
Jun 23, 2021	3.428	3.498	3.340	3.375	2,082,506	-0.05(-1.54%)
Jun 22, 2021	3.358	3.472	3.340	3.428	2,570,692	+0.02(+0.52%)
Jun 21, 2021	3.419	3.446	3.358	3.410	2,262,266	+0.01(+0.26%)
Jun 18, 2021	3.384	3.446	3.375	3.402	2,392,968	-0.03(-0.77%)
Jun 17, 2021	3.489	3.604	3.366	3.428	2,596,552	-0.11(-2.99%)
Jun 16, 2021	3.428	3.560	3.410	3.533	3,184,485	+0.12(+3.61%)
Jun 15, 2021	3.516	3.525	3.323	3.410	3,040,916	+0.00(+0.00%)
Jun 14, 2021	3.867	3.876	3.279	3.410	5,815,538	-0.41(-10.80%)
Jun 11, 2021	3.700	3.824	3.692	3.824	2,578,665	+0.15(+4.07%)
Jun 10, 2021	3.621	3.700	3.577	3.674	2,473,380	+0.19(+5.56%)
Jun 09, 2021	3.393	3.595	3.366	3.481	3,124,247	+0.19(+5.88%)
Jun 08, 2021	3.252	3.331	3.217	3.287	1,224,405	+0.05(+1.63%)
Jun 07, 2021	3.252	3.261	3.138	3.235	2,187,231	+0.00(+0.00%)
Jun 04, 2021	3.252	3.270	3.076	3.235	2,684,510	+0.01(+0.27%)
Jun 03, 2021	3.402	3.428	3.208	3.226	2,351,089	-0.18(-5.17%)
Jun 02, 2021	3.261	3.432	3.217	3.402	4,948,911	+0.15(+4.59%)