Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	3.685	3.832	3.675	3.803	1,185,022	+0.16(+4.30%)
Nov 29, 2023	3.616	3.665	3.567	3.646	990,535	+0.13(+3.62%)
Nov 28, 2023	3.587	3.597	3.381	3.518	1,046,434	-0.12(-3.23%)
Nov 27, 2023	3.597	3.646	3.567	3.636	494,228	+0.00(+0.00%)
Nov 24, 2023	3.528	3.636	3.509	3.636	520,192	+0.17(+4.80%)
Nov 22, 2023	3.440	3.518	3.426	3.469	525,139	+0.02(+0.56%)
Nov 21, 2023	3.431	3.460	3.392	3.450	335,751	+0.02(+0.56%)
Nov 20, 2023	3.460	3.474	3.411	3.431	330,084	-0.01(-0.28%)
Nov 17, 2023	3.450	3.479	3.431	3.440	331,603	-0.01(-0.28%)
Nov 16, 2023	3.373	3.450	3.363	3.450	541,861	+0.09(+2.59%)
Nov 15, 2023	3.286	3.373	3.286	3.363	769,467	+0.07(+2.05%)
Nov 14, 2023	3.228	3.300	3.150	3.295	1,143,277	+0.11(+3.33%)
Nov 13, 2023	3.131	3.189	3.102	3.189	418,331	+0.06(+1.85%)
Nov 10, 2023	3.064	3.150	3.054	3.131	379,250	+0.05(+1.57%)
Nov 09, 2023	3.092	3.170	3.073	3.083	576,536	-0.02(-0.62%)
Nov 08, 2023	3.073	3.131	3.015	3.102	470,030	+0.03(+0.94%)
Nov 07, 2023	3.121	3.150	3.059	3.073	506,779	-0.06(-1.85%)
Nov 06, 2023	3.150	3.170	3.102	3.131	327,202	+0.01(+0.31%)
Nov 03, 2023	3.102	3.150	3.102	3.121	315,450	+0.01(+0.31%)
Nov 02, 2023	3.064	3.126	3.044	3.112	452,934	+0.08(+2.55%)
Nov 01, 2023	3.064	3.064	2.996	3.035	447,911	+0.00(+0.00%)
Oct 31, 2023	3.064	3.102	3.035	3.035	278,250	-0.03(-0.95%)
Oct 30, 2023	3.102	3.121	3.020	3.064	518,851	-0.01(-0.31%)
Oct 27, 2023	3.150	3.170	3.064	3.073	345,936	-0.11(-3.34%)
Oct 26, 2023	3.141	3.179	3.121	3.179	323,772	-0.02(-0.60%)
Oct 25, 2023	3.208	3.237	3.165	3.199	256,526	-0.01(-0.30%)
Oct 24, 2023	3.160	3.244	3.160	3.208	552,316	+0.06(+1.84%)
Oct 23, 2023	3.179	3.189	3.131	3.150	411,019	-0.04(-1.21%)
Oct 20, 2023	3.237	3.237	3.131	3.189	257,661	-0.03(-0.90%)
Oct 19, 2023	3.208	3.257	3.204	3.218	301,272	-0.03(-0.89%)
Oct 18, 2023	3.286	3.305	3.247	3.247	202,656	-0.04(-1.18%)
Oct 17, 2023	3.208	3.295	3.150	3.286	552,372	+0.09(+2.72%)
Oct 16, 2023	3.208	3.218	3.179	3.199	257,801	+0.00(+0.00%)
Oct 13, 2023	3.179	3.218	3.170	3.199	183,041	+0.02(+0.61%)
Oct 12, 2023	3.199	3.218	3.165	3.179	504,245	+0.00(+0.00%)
Oct 11, 2023	3.170	3.199	3.150	3.179	315,168	-0.01(-0.30%)
Oct 10, 2023	3.266	3.271	3.179	3.189	448,025	-0.05(-1.49%)
Oct 09, 2023	3.189	3.276	3.179	3.237	483,002	+0.04(+1.21%)
Oct 06, 2023	3.083	3.208	3.073	3.199	649,538	+0.14(+4.42%)
Oct 05, 2023	3.035	3.092	3.030	3.064	583,554	+0.05(+1.60%)
Oct 04, 2023	3.064	3.083	2.996	3.015	525,817	-0.06(-1.89%)
Oct 03, 2023	3.160	3.179	3.064	3.073	446,097	-0.12(-3.64%)
Oct 02, 2023	3.131	3.199	3.121	3.189	615,570	+0.06(+1.85%)
Sep 29, 2023	3.141	3.160	3.112	3.131	348,436	+0.00(+0.00%)
Sep 28, 2023	3.170	3.179	3.121	3.131	328,487	-0.05(-1.52%)
Sep 27, 2023	3.160	3.247	3.160	3.179	598,653	+0.04(+1.23%)
Sep 26, 2023	3.131	3.179	3.112	3.141	346,791	+0.01(+0.31%)
Sep 25, 2023	3.141	3.160	3.131	3.131	601,614	-0.01(-0.31%)
Sep 22, 2023	3.064	3.160	3.064	3.141	738,002	+0.11(+3.50%)
Sep 21, 2023	3.054	3.102	3.035	3.035	460,553	-0.05(-1.57%)
Sep 20, 2023	3.064	3.102	3.064	3.083	371,573	+0.03(+0.95%)
Sep 19, 2023	3.025	3.121	3.025	3.054	540,642	+0.03(+0.96%)
Sep 18, 2023	3.025	3.035	2.967	3.025	294,052	-0.02(-0.63%)
Sep 15, 2023	3.025	3.064	3.015	3.044	778,850	+0.01(+0.32%)
Sep 14, 2023	2.948	3.049	2.933	3.035	525,810	+0.09(+2.95%)
Sep 13, 2023	2.890	2.967	2.890	2.948	429,462	+0.06(+2.01%)
Sep 12, 2023	2.909	2.938	2.880	2.890	468,245	-0.02(-0.66%)
Sep 11, 2023	3.015	3.025	2.909	2.909	351,456	-0.06(-1.95%)
Sep 08, 2023	2.928	3.006	2.923	2.967	515,973	+0.07(+2.33%)
Sep 07, 2023	2.977	2.996	2.870	2.899	1,069,537	-0.08(-2.60%)
Sep 06, 2023	3.035	3.062	2.977	2.977	332,311	-0.04(-1.28%)
Sep 05, 2023	3.092	3.102	3.015	3.015	396,571	-0.08(-2.50%)