Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	1.213	1.213	1.108	1.117	75,394	-0.05(-4.51%)
Oct 28, 2016	1.117	1.213	1.108	1.169	148,242	+0.04(+3.10%)
Oct 27, 2016	1.143	1.152	1.125	1.134	36,206	+0.01(+0.78%)
Oct 26, 2016	1.187	1.205	1.109	1.125	150,285	-0.06(-5.19%)
Oct 25, 2016	1.222	1.231	1.161	1.187	88,302	-0.03(-2.17%)
Oct 24, 2016	1.213	1.231	1.196	1.213	77,919	+0.00(+0.00%)
Oct 21, 2016	1.249	1.249	1.213	1.213	48,242	-0.03(-2.13%)
Oct 20, 2016	1.249	1.266	1.205	1.240	88,723	+0.02(+1.44%)
Oct 19, 2016	1.213	1.274	1.213	1.222	88,592	+0.01(+0.72%)
Oct 18, 2016	1.178	1.213	1.143	1.213	140,998	+0.05(+4.55%)
Oct 17, 2016	1.231	1.231	1.143	1.161	67,743	-0.03(-2.58%)
Oct 14, 2016	1.196	1.222	1.187	1.191	46,674	+0.00(+0.37%)
Oct 13, 2016	1.231	1.231	1.161	1.187	110,498	+0.00(+0.00%)
Oct 12, 2016	1.196	1.222	1.169	1.187	158,385	-0.04(-3.57%)
Oct 11, 2016	1.231	1.257	1.213	1.231	59,592	-0.02(-1.42%)
Oct 10, 2016	1.266	1.301	1.249	1.249	53,167	+0.01(+0.72%)
Oct 07, 2016	1.275	1.304	1.231	1.240	95,685	-0.06(-4.73%)
Oct 06, 2016	1.310	1.319	1.257	1.301	80,570	-0.01(-0.66%)
Oct 05, 2016	1.328	1.336	1.284	1.310	77,500	+0.03(+2.05%)
Oct 04, 2016	1.345	1.354	1.275	1.284	54,593	-0.04(-3.31%)
Oct 03, 2016	1.266	1.354	1.231	1.328	171,815	+0.09(+7.09%)
Sep 30, 2016	1.319	1.319	1.213	1.240	171,488	-0.04(-2.76%)
Sep 29, 2016	1.345	1.354	1.249	1.275	76,065	-0.05(-3.97%)
Sep 28, 2016	1.345	1.380	1.266	1.328	133,292	-0.02(-1.31%)
Sep 27, 2016	1.389	1.389	1.336	1.345	117,098	-0.01(-0.65%)
Sep 26, 2016	1.336	1.398	1.336	1.354	110,368	+0.02(+1.32%)
Sep 23, 2016	1.407	1.433	1.336	1.336	182,350	-0.07(-5.00%)
Sep 22, 2016	1.389	1.460	1.372	1.407	231,027	+0.04(+3.23%)
Sep 21, 2016	1.310	1.407	1.309	1.363	242,771	+0.05(+4.03%)
Sep 20, 2016	1.301	1.389	1.275	1.310	238,298	+0.03(+2.05%)
Sep 19, 2016	1.231	1.319	1.231	1.284	178,799	+0.05(+4.29%)
Sep 16, 2016	1.178	1.231	1.161	1.231	212,667	+0.05(+4.48%)
Sep 15, 2016	1.178	1.213	1.178	1.178	78,044	-0.03(-2.19%)
Sep 14, 2016	1.231	1.231	1.169	1.205	92,759	+0.04(+3.01%)
Sep 13, 2016	1.328	1.354	1.161	1.169	427,749	-0.16(-11.92%)
Sep 12, 2016	1.284	1.363	1.284	1.328	157,028	+0.04(+3.42%)
Sep 09, 2016	1.380	1.395	1.284	1.284	141,457	-0.11(-7.59%)
Sep 08, 2016	1.319	1.407	1.319	1.389	151,765	+0.06(+4.64%)
Sep 07, 2016	1.363	1.468	1.257	1.328	387,008	+0.02(+1.34%)
Sep 06, 2016	1.125	1.319	1.125	1.310	430,379	+0.16(+13.74%)
Sep 02, 2016	1.143	1.152	1.152	1.152	50,839	+0.01(+0.77%)
Sep 01, 2016	1.090	1.143	1.090	1.143	43,595	+0.04(+4.00%)
Aug 31, 2016	1.099	1.125	1.081	1.099	31,951	+0.00(+0.00%)
Aug 30, 2016	1.125	1.125	1.099	1.099	38,924	-0.02(-1.57%)
Aug 29, 2016	1.143	1.143	1.099	1.117	31,708	+0.01(+0.79%)
Aug 26, 2016	1.134	1.178	1.099	1.108	134,531	-0.03(-2.33%)
Aug 25, 2016	1.152	1.161	1.125	1.134	49,342	+0.02(+1.58%)
Aug 24, 2016	1.152	1.178	1.117	1.117	142,562	-0.04(-3.05%)
Aug 23, 2016	1.152	1.161	1.099	1.152	88,557	+0.04(+3.15%)
Aug 22, 2016	1.125	1.161	1.117	1.117	134,764	-0.01(-0.78%)
Aug 19, 2016	1.125	1.143	1.125	1.125	92,286	+0.01(+0.79%)
Aug 18, 2016	1.143	1.143	1.099	1.117	98,240	-0.01(-0.78%)
Aug 17, 2016	1.117	1.134	1.117	1.125	32,481	+0.03(+2.40%)
Aug 16, 2016	1.143	1.152	1.081	1.099	102,661	-0.02(-1.57%)
Aug 15, 2016	1.169	1.169	1.117	1.117	54,260	-0.03(-2.31%)
Aug 12, 2016	1.125	1.169	1.090	1.143	121,315	-0.01(-0.76%)
Aug 11, 2016	1.152	1.178	1.090	1.152	96,948	+0.05(+4.80%)
Aug 10, 2016	1.213	1.213	1.099	1.099	124,428	-0.07(-6.02%)
Aug 09, 2016	1.249	1.249	1.135	1.169	155,360	-0.06(-5.00%)
Aug 08, 2016	1.125	1.249	1.125	1.231	298,331	+0.11(+9.38%)
Aug 05, 2016	1.055	1.134	1.055	1.125	208,740	+0.08(+7.56%)
Aug 04, 2016	1.020	1.081	0.9971	1.046	74,856	+0.01(+0.85%)
Aug 03, 2016	1.002	1.073	0.9848	1.038	152,508	+0.08(+8.26%)
Aug 02, 2016	1.020	1.029	0.9496	0.9584	161,468	-0.05(-5.22%)