Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.780	3.863	3.621	3.674	1,514,261	-0.13(-3.46%)
Feb 25, 2022	3.753	3.832	3.753	3.806	1,145,162	+0.10(+2.61%)
Feb 24, 2022	3.604	3.709	3.507	3.709	1,554,655	-0.02(-0.47%)
Feb 23, 2022	3.859	3.962	3.718	3.727	1,905,555	-0.16(-4.07%)
Feb 22, 2022	3.762	3.973	3.718	3.885	2,054,180	+0.10(+2.55%)
Feb 18, 2022				3.788	0	-0.14(-3.58%)
Feb 17, 2022	3.780	4.026	3.771	3.929	2,602,482	+0.17(+4.44%)
Feb 16, 2022	3.771	3.823	3.727	3.762	873,496	-0.01(-0.23%)
Feb 15, 2022	3.859	3.955	3.753	3.771	2,026,188	-0.09(-2.28%)
Feb 14, 2022	3.586	3.911	3.498	3.859	4,291,718	+0.25(+6.81%)
Feb 11, 2022	3.630	3.815	3.559	3.613	2,343,866	+0.00(+0.00%)
Feb 10, 2022	3.454	3.683	3.446	3.613	2,515,051	+0.11(+3.27%)
Feb 09, 2022	3.481	3.498	3.402	3.498	1,174,895	+0.09(+2.58%)
Feb 08, 2022	3.393	3.472	3.340	3.410	1,175,235	+0.04(+1.31%)
Feb 07, 2022	3.208	3.437	3.191	3.366	1,993,857	+0.20(+6.39%)
Feb 04, 2022	3.103	3.173	3.068	3.164	1,089,336	+0.04(+1.12%)
Feb 03, 2022	3.182		3.112	3.129	833,276	-0.11(-3.26%)
Feb 02, 2022	3.243	3.314	3.151	3.235	991,972	+0.03(+0.82%)
Feb 01, 2022	3.068	3.235	3.068	3.208	1,313,441	+0.14(+4.58%)
Jan 31, 2022	3.076			3.068	1,224,648	-0.02(-0.57%)
Jan 28, 2022	3.059	3.173	2.997	3.085	2,009,571	+0.04(+1.45%)
Jan 27, 2022	2.892	3.103	2.874	3.041	1,500,654	+0.19(+6.79%)
Jan 26, 2022	2.962	2.971	2.800	2.848	1,288,663	-0.06(-2.11%)
Jan 25, 2022	2.909	2.927	2.795	2.909	1,233,488	+0.02(+0.61%)
Jan 24, 2022	2.874	2.909	2.654	2.892	2,210,450	-0.04(-1.50%)
Jan 21, 2022	3.024	3.024	2.874	2.936	2,176,177	-0.11(-3.47%)
Jan 20, 2022	3.103	3.182	3.041	3.041	1,346,110	-0.04(-1.14%)
Jan 19, 2022	3.164	3.173	3.068	3.076	987,788	-0.07(-2.23%)
Jan 18, 2022	3.199	3.208	3.120	3.147	805,757	-0.06(-1.92%)
Jan 14, 2022				3.208	0	+0.04(+1.39%)
Jan 13, 2022	3.235	3.243	3.147	3.164	1,388,157	-0.08(-2.44%)
Jan 12, 2022	3.322	3.366	3.182	3.243	920,145	-0.04(-1.34%)
Jan 11, 2022	3.173	3.296	3.155	3.287	952,944	+0.09(+2.75%)
Jan 10, 2022	3.226	3.265	3.164	3.199	947,087	-0.07(-2.15%)
Jan 07, 2022	3.287	3.340	3.219	3.270	916,260	-0.01(-0.27%)
Jan 06, 2022	3.340	3.463	3.252	3.279	1,088,845	-0.05(-1.58%)
Jan 05, 2022	3.463	3.478	3.305	3.331	2,527,068	-0.13(-3.81%)
Jan 04, 2022	3.446	3.507	3.393	3.463	1,237,101	+0.06(+1.81%)
Jan 03, 2022	3.279	3.503	3.226	3.402	1,129,191	+0.09(+2.65%)
Dec 31, 2021	3.199	3.340	3.155	3.314	1,115,527	+0.12(+3.86%)
Dec 30, 2021	3.226	3.271	3.191	3.191	748,350	-0.04(-1.36%)
Dec 29, 2021	3.155	3.296	3.090	3.235	1,002,429	+0.10(+3.08%)
Dec 28, 2021	3.235	3.235	3.076	3.138	1,053,284	-0.09(-2.72%)
Dec 27, 2021	3.252	3.279	3.094	3.226	915,648	-0.02(-0.54%)
Dec 23, 2021	3.252	3.287	3.199	3.243	997,552	+0.00(+0.00%)
Dec 22, 2021	3.252	3.252	3.111	3.243	1,001,134	+0.06(+1.93%)
Dec 21, 2021	3.155	3.270	3.147	3.182	864,534	+0.06(+1.97%)
Dec 20, 2021	3.112	3.129	3.001	3.120	1,334,092	-0.05(-1.66%)
Dec 17, 2021	3.085	3.226	3.024	3.173	956,498	+0.03(+0.84%)
Dec 16, 2021	3.235	3.279	3.094	3.147	1,291,498	-0.03(-0.83%)
Dec 15, 2021	3.032	3.199	3.006	3.173	1,516,822	+0.14(+4.64%)
Dec 14, 2021	3.076	3.155	2.997	3.032	1,477,267	-0.10(-3.09%)
Dec 13, 2021	3.340	3.375	3.129	3.129	1,049,620	-0.20(-6.07%)
Dec 10, 2021	3.419	3.446	3.322	3.331	895,265	-0.07(-2.07%)
Dec 09, 2021	3.516	3.542	3.393	3.402	1,008,686	-0.17(-4.68%)
Dec 08, 2021	3.700	3.727	3.551	3.569	1,413,040	-0.03(-0.73%)
Dec 07, 2021	3.683	3.797	3.577	3.595	2,076,221	+0.02(+0.49%)
Dec 06, 2021	3.182	3.627	3.059	3.577	4,803,070	+0.42(+13.37%)
Dec 03, 2021	3.217	3.243	3.103	3.155	904,282	-0.04(-1.37%)
Dec 02, 2021	2.971	3.243	2.971	3.199	1,418,702	+0.21(+7.06%)