| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
08/04/2021
|
$3.27
|
-4.11
|
3.38
|
3.42
|
3.25
|
607,108
|
|
08/03/2021
|
$3.41
|
-0.87
|
3.44
|
3.48
|
3.29
|
795,988
|
|
08/02/2021
|
$3.44
|
+2.99
|
3.36
|
3.50
|
3.35
|
1,143,905
|
|
07/30/2021
|
$3.34
|
-1.47
|
3.39
|
3.42
|
3.30
|
710,630
|
|
07/29/2021
|
$3.39
|
+3.99
|
3.31
|
3.41
|
3.16
|
1,148,051
|
|
07/28/2021
|
$3.26
|
+2.84
|
3.20
|
3.29
|
3.11
|
821,630
|
|
07/27/2021
|
$3.17
|
-6.21
|
3.44
|
3.44
|
3.07
|
1,153,280
|
|
07/26/2021
|
$3.38
|
+1.81
|
3.29
|
3.50
|
3.29
|
611,203
|
|
07/23/2021
|
$3.32
|
0.00
|
3.35
|
3.35
|
3.22
|
611,325
|
|
07/22/2021
|
$3.32
|
-2.35
|
3.49
|
3.50
|
3.23
|
979,728
|
|
07/21/2021
|
$3.40
|
+6.58
|
3.27
|
3.42
|
3.24
|
934,376
|
|
07/20/2021
|
$3.19
|
+0.63
|
3.21
|
3.24
|
3.12
|
1,067,031
|
|
07/19/2021
|
$3.17
|
+2.26
|
3.05
|
3.34
|
2.98
|
1,597,749
|
|
07/16/2021
|
$3.10
|
-7.19
|
3.35
|
3.38
|
3.07
|
1,669,024
|
|
07/15/2021
|
$3.34
|
+1.83
|
3.28
|
3.38
|
3.26
|
708,423
|
|
07/14/2021
|
$3.28
|
0.00
|
3.33
|
3.43
|
3.27
|
1,508,323
|
|
07/13/2021
|
$3.28
|
-7.34
|
3.53
|
3.53
|
3.26
|
1,550,222
|
|
07/12/2021
|
$3.54
|
-1.12
|
3.55
|
3.56
|
3.40
|
1,424,036
|
|
07/09/2021
|
$3.58
|
+3.47
|
3.55
|
3.63
|
3.46
|
1,239,698
|
|
07/08/2021
|
$3.46
|
-5.98
|
3.55
|
3.62
|
3.44
|
1,824,728
|
|
07/07/2021
|
$3.68
|
+0.27
|
3.74
|
3.77
|
3.59
|
1,367,888
|
|
07/06/2021
|
$3.67
|
-1.87
|
3.77
|
3.78
|
3.63
|
1,162,169
|
|
07/02/2021
|
$3.74
|
0.00
|
3.85
|
3.86
|
3.70
|
1,467,788
|
|
07/02/2021
|
$3.74
|
0.00
|
3.85
|
3.86
|
3.70
|
1,467,223
|
|
07/01/2021
|
$3.83
|
-4.49
|
4.00
|
4.00
|
3.80
|
1,414,703
|
|
06/30/2021
|
$4.01
|
+1.01
|
3.95
|
4.04
|
3.88
|
706,993
|
|
06/29/2021
|
$3.97
|
0.00
|
4.00
|
4.08
|
3.92
|
753,715
|
|
06/28/2021
|
$3.97
|
-3.87
|
4.15
|
4.18
|
3.88
|
1,352,170
|
|
06/25/2021
|
$4.13
|
+0.24
|
4.20
|
4.42
|
4.10
|
2,674,803
|
|
06/24/2021
|
$4.12
|
+7.29
|
3.90
|
4.17
|
3.87
|
2,018,289
|
|
|
|
