Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	3.007	3.139	2.939	3.121	661,908	+0.12(+4.11%)
Oct 30, 2017	3.033	3.086	2.937	2.998	729,418	-0.04(-1.16%)
Oct 27, 2017	2.893	3.033	2.875	3.033	614,656	+0.14(+4.86%)
Oct 26, 2017	2.858	2.919	2.831	2.893	326,614	+0.04(+1.54%)
Oct 25, 2017	2.805	2.893	2.761	2.849	520,990	-0.04(-1.22%)
Oct 24, 2017	2.910	2.972	2.875	2.884	505,220	-0.03(-0.91%)
Oct 23, 2017	2.858	2.939	2.858	2.910	430,755	+0.02(+0.61%)
Oct 20, 2017	2.858	2.954	2.822	2.893	607,399	+0.04(+1.54%)
Oct 19, 2017	2.708	2.862	2.673	2.849	513,210	+0.11(+3.85%)
Oct 18, 2017	2.752	2.778	2.655	2.743	270,143	-0.01(-0.32%)
Oct 17, 2017	2.910	2.919	2.726	2.752	500,159	-0.10(-3.40%)
Oct 16, 2017	2.796	2.884	2.761	2.849	566,373	+0.08(+2.86%)
Oct 13, 2017	2.655	2.787	2.620	2.770	537,429	+0.13(+5.00%)
Oct 12, 2017	2.585	2.655	2.532	2.638	585,131	+0.11(+4.53%)
Oct 11, 2017	2.603	2.673	2.510	2.523	343,190	-0.09(-3.37%)
Oct 10, 2017	2.576	2.699	2.550	2.611	421,099	+0.08(+3.12%)
Oct 09, 2017	2.629	2.647	2.479	2.532	475,567	-0.09(-3.36%)
Oct 06, 2017	2.726	2.761	2.607	2.620	419,034	-0.08(-2.93%)
Oct 05, 2017	2.664	2.726	2.620	2.699	445,297	+0.10(+3.72%)
Oct 04, 2017	2.655	2.726	2.554	2.603	573,985	-0.04(-1.33%)
Oct 03, 2017	2.515	2.638	2.497	2.638	470,751	+0.12(+4.89%)
Oct 02, 2017	2.374	2.567	2.348	2.515	453,547	+0.11(+4.38%)
Sep 29, 2017	2.515	2.515	2.383	2.409	688,334	-0.12(-4.86%)
Sep 28, 2017	2.655	2.673	2.506	2.532	565,716	-0.16(-5.88%)
Sep 27, 2017	2.620	2.734	2.603	2.690	571,530	+0.11(+4.44%)
Sep 26, 2017	2.506	2.611	2.467	2.576	491,801	+0.07(+2.81%)
Sep 25, 2017	2.638	2.655	2.488	2.506	735,933	-0.15(-5.63%)
Sep 22, 2017	2.682	2.708	2.594	2.655	857,657	+0.00(+0.00%)
Sep 21, 2017	2.708	2.787	2.638	2.655	371,357	-0.06(-2.27%)
Sep 20, 2017	2.664	2.831	2.651	2.717	1,604,739	+0.05(+1.98%)
Sep 19, 2017	2.726	2.752	2.638	2.664	1,216,853	-0.10(-3.50%)
Sep 18, 2017	2.945	2.976	2.739	2.761	704,733	-0.19(-6.55%)
Sep 15, 2017	2.954	2.963	2.822	2.954	671,714	-0.02(-0.59%)
Sep 14, 2017	2.866	2.981	2.796	2.972	802,263	+0.11(+3.68%)
Sep 13, 2017	3.060	3.062	2.778	2.866	951,160	-0.22(-7.12%)
Sep 12, 2017	3.121	3.130	3.023	3.086	669,319	-0.05(-1.68%)
Sep 11, 2017	3.095	3.156	3.025	3.139	906,725	+0.12(+4.08%)
Sep 08, 2017	3.025	3.033	2.893	3.016	583,080	+0.02(+0.59%)
Sep 07, 2017	3.016	3.104	2.937	2.998	724,090	+0.02(+0.59%)
Sep 06, 2017	3.033	3.073	2.845	2.981	786,193	+0.09(+3.04%)
Sep 05, 2017	3.077	3.209	2.870	2.893	1,590,061	-0.18(-6.00%)
Sep 01, 2017	2.840	3.086	2.787	3.077	751,049	+0.23(+8.02%)
Aug 31, 2017	2.778	2.875	2.743	2.849	537,514	+0.15(+5.54%)
Aug 30, 2017	2.840	2.849	2.690	2.699	562,948	-0.15(-5.25%)
Aug 29, 2017	2.796	2.875	2.761	2.849	528,298	+0.01(+0.31%)
Aug 28, 2017	2.770	2.871	2.761	2.840	656,447	-0.02(-0.62%)
Aug 25, 2017	2.594	2.937	2.585	2.858	1,583,537	+0.31(+12.07%)
Aug 24, 2017	2.541	2.585	2.479	2.550	501,209	+0.02(+0.69%)
Aug 23, 2017	2.479	2.559	2.427	2.532	572,567	+0.03(+1.05%)
Aug 22, 2017	2.471	2.541	2.427	2.506	588,100	+0.07(+2.89%)
Aug 21, 2017	2.550	2.567	2.392	2.435	447,872	-0.05(-2.12%)
Aug 18, 2017	2.400	2.531	2.392	2.488	449,251	+0.07(+2.91%)
Aug 17, 2017	2.576	2.620	2.400	2.418	760,561	-0.17(-6.46%)
Aug 16, 2017	2.523	2.603	2.506	2.585	692,698	+0.08(+3.16%)
Aug 15, 2017	2.603	2.603	2.497	2.506	542,862	-0.03(-1.04%)
Aug 14, 2017	2.330	2.629	2.304	2.532	1,178,445	+0.25(+11.20%)
Aug 11, 2017	2.296	2.365	2.242	2.277	390,927	+0.04(+1.97%)
Aug 10, 2017	2.295	2.400	2.198	2.233	926,873	-0.06(-2.68%)
Aug 09, 2017	2.295	2.312	2.233	2.295	206,935	+0.00(+0.00%)
Aug 08, 2017	2.304	2.356	2.260	2.295	293,160	-0.01(-0.38%)
Aug 07, 2017	2.304	2.365	2.295	2.304	195,481	+0.00(+0.00%)
Aug 04, 2017	2.295	2.356	2.286	2.304	249,297	+0.02(+0.77%)
Aug 03, 2017	2.295	2.356	2.242	2.286	234,131	-0.03(-1.14%)
Aug 02, 2017	2.339	2.392	2.163	2.312	855,847	-0.02(-0.75%)