Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.732	5.787	5.705	5.753	85,729	-0.02(-0.35%)
Oct 28, 2010	5.787	5.814	5.718	5.773	112,349	-0.01(-0.12%)
Oct 27, 2010	5.766	5.787	5.691	5.780	122,682	+0.07(+1.19%)
Oct 25, 2010	5.718	5.766	5.616	5.712	139,462	-0.01(-0.12%)
Oct 22, 2010	5.664	5.718	5.569	5.718	149,144	+0.12(+2.19%)
Oct 21, 2010	5.650	5.657	5.541	5.596	116,206	-0.03(-0.60%)
Oct 20, 2010	5.528	5.630	5.514	5.630	119,971	+0.12(+2.10%)
Oct 19, 2010	5.548	5.644	5.480	5.514	163,464	-0.10(-1.70%)
Oct 18, 2010	5.582	5.616	5.528	5.610	102,219	+0.06(+1.13%)
Oct 15, 2010	5.596	5.616	5.467	5.547	93,047	+0.01(+0.10%)
Oct 14, 2010	5.603	5.610	5.474	5.541	111,447	-0.05(-0.97%)
Oct 13, 2010	5.548	5.616	5.528	5.596	194,118	+0.05(+0.86%)
Oct 12, 2010	5.548	5.548	5.473	5.548	96,537	-0.01(-0.12%)
Oct 11, 2010	5.576	5.576	5.446	5.555	167,010	+0.01(+0.25%)
Oct 08, 2010	5.541	5.555	5.480	5.541	101,176	+0.00(+0.00%)
Oct 07, 2010	5.548	5.569	5.501	5.541	98,764	-0.01(-0.25%)
Oct 06, 2010	5.548	5.555	5.494	5.555	106,698	+0.01(+0.12%)
Oct 05, 2010	5.514	5.578	5.473	5.548	229,513	+0.09(+1.62%)
Oct 04, 2010	5.439	5.514	5.432	5.460	237,347	+0.04(+0.75%)
Oct 01, 2010	5.419	5.433	5.364	5.419	147,810	+0.03(+0.63%)
Sep 30, 2010	5.392	5.392	5.283	5.385	93,087	+0.03(+0.51%)
Sep 29, 2010	5.371	5.385	5.310	5.358	86,609	-0.01(-0.25%)
Sep 28, 2010	5.378	5.385	5.276	5.371	90,454	+0.02(+0.38%)
Sep 27, 2010	5.283	5.358	5.262	5.351	142,525	+0.05(+0.90%)
Sep 24, 2010	5.262	5.310	5.174	5.303	71,167	+0.08(+1.47%)
Sep 23, 2010	5.235	5.303	5.208	5.226	147,284	-0.09(-1.71%)
Sep 22, 2010	5.324	5.392	5.303	5.317	74,373	-0.01(-0.26%)
Sep 21, 2010	5.324	5.392	5.290	5.330	131,487	-0.01(-0.13%)
Sep 20, 2010	5.364	5.405	5.330	5.337	201,307	-0.01(-0.25%)
Sep 17, 2010	5.351	5.378	5.283	5.351	299,469	+0.05(+1.03%)
Sep 15, 2010	5.167	5.296	5.157	5.296	134,976	+0.10(+1.97%)
Sep 14, 2010	5.242	5.249	5.153	5.194	90,353	-0.05(-1.04%)
Sep 13, 2010	5.194	5.269	5.174	5.249	105,340	+0.09(+1.72%)
Sep 10, 2010	5.242	5.242	5.051	5.160	103,191	-0.05(-0.91%)
Sep 09, 2010	5.317	5.317	5.174	5.208	119,862	+0.03(+0.66%)
Sep 08, 2010	5.133	5.283	5.123	5.174	122,323	+0.07(+1.47%)
Sep 07, 2010	5.133	5.222	5.092	5.099	196,563	-0.03(-0.66%)
Sep 03, 2010	5.242	5.310	5.126	5.133	130,102	-0.07(-1.44%)
Sep 02, 2010	5.194	5.242	5.045	5.208	233,975	-0.04(-0.78%)
Sep 01, 2010	5.099	5.256	5.093	5.249	128,117	+0.18(+3.63%)
Aug 31, 2010	5.181	5.256	4.983	5.065	158,972	-0.12(-2.36%)
Aug 30, 2010	5.201	5.324	5.187	5.187	126,844	-0.05(-1.04%)
Aug 27, 2010	5.242	5.276	5.140	5.242	119,336	+0.13(+2.53%)
Aug 26, 2010	5.242	5.310	5.099	5.113	97,352	-0.15(-2.85%)
Aug 25, 2010	4.976	5.276	4.868	5.262	412,937	+0.21(+4.18%)
Aug 24, 2010	5.051	5.099	4.936	5.051	148,168	-0.12(-2.24%)
Aug 23, 2010	5.153	5.317	5.133	5.167	295,757	+0.08(+1.61%)
Aug 20, 2010	5.079	5.106	5.031	5.085	72,525	-0.04(-0.80%)
Aug 19, 2010	5.153	5.259	5.079	5.126	105,464	-0.05(-1.05%)
Aug 18, 2010	5.330	5.330	5.113	5.181	158,905	-0.11(-2.06%)
Aug 17, 2010	5.136	5.336	5.063	5.290	274,283	+0.19(+3.80%)
Aug 16, 2010	5.009	5.108	4.976	5.096	150,334	+0.07(+1.46%)
Aug 13, 2010	5.022	5.109	5.022	5.022	74,636	-0.03(-0.66%)
Aug 12, 2010	5.009	5.103	4.929	5.056	185,312	+0.03(+0.67%)
Aug 11, 2010	5.116	5.116	5.009	5.022	223,674	-0.13(-2.59%)
Aug 10, 2010	5.290	5.336	5.069	5.156	323,358	-0.14(-2.65%)
Aug 09, 2010	5.216	5.303	5.216	5.296	137,629	+0.05(+0.89%)
Aug 06, 2010	5.250	5.296	5.169	5.250	156,360	+0.01(+0.13%)
Aug 05, 2010	5.183	5.270	5.156	5.243	203,951	+0.05(+1.03%)
Aug 04, 2010	5.183	5.216	5.149	5.189	131,573	+0.01(+0.13%)
Aug 03, 2010	5.243	5.303	5.076	5.183	247,111	-0.06(-1.15%)