| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
02/02/2012
|
$6.75
|
-2.03
|
6.89
|
6.90
|
6.75
|
141,500
|
|
02/01/2012
|
$6.89
|
-3.37
|
7.13
|
7.13
|
6.89
|
236,900
|
|
01/31/2012
|
$7.13
|
+1.42
|
7.10
|
7.14
|
7.03
|
81,300
|
|
01/30/2012
|
$7.03
|
-3.43
|
7.28
|
7.29
|
6.99
|
316,900
|
|
01/27/2012
|
$7.28
|
+3.26
|
7.09
|
7.28
|
7.03
|
197,700
|
|
01/26/2012
|
$7.05
|
+2.77
|
6.86
|
7.10
|
6.85
|
149,200
|
|
01/25/2012
|
$6.86
|
0.00
|
6.90
|
6.93
|
6.85
|
55,400
|
|
01/24/2012
|
$6.86
|
-0.44
|
6.82
|
6.91
|
6.81
|
52,600
|
|
01/23/2012
|
$6.89
|
+3.30
|
6.75
|
6.90
|
6.72
|
151,500
|
|
01/20/2012
|
$6.67
|
-3.33
|
6.90
|
6.90
|
6.67
|
142,500
|
|
01/19/2012
|
$6.90
|
-0.29
|
6.88
|
6.99
|
6.83
|
80,400
|
|
01/18/2012
|
$6.92
|
+2.22
|
6.76
|
7.00
|
6.76
|
107,000
|
|
01/17/2012
|
$6.77
|
+0.59
|
6.76
|
6.81
|
6.70
|
92,500
|
|
01/13/2012
|
$6.73
|
+1.20
|
6.63
|
6.74
|
6.60
|
56,300
|
|
01/12/2012
|
$6.65
|
+0.45
|
6.69
|
6.70
|
6.56
|
51,100
|
|
01/11/2012
|
$6.62
|
0.00
|
6.61
|
6.65
|
6.54
|
73,200
|
|
01/10/2012
|
$6.62
|
+1.07
|
6.63
|
6.66
|
6.57
|
54,800
|
|
01/09/2012
|
$6.55
|
+0.46
|
6.62
|
6.65
|
6.48
|
61,100
|
|
01/06/2012
|
$6.52
|
-1.21
|
6.59
|
6.59
|
6.52
|
78,800
|
|
01/05/2012
|
$6.60
|
+4.10
|
6.35
|
6.68
|
6.35
|
159,100
|
|
01/04/2012
|
$6.34
|
+1.93
|
6.23
|
6.38
|
6.15
|
67,400
|
|
01/03/2012
|
$6.22
|
+3.84
|
6.14
|
6.27
|
6.07
|
114,700
|
|
12/30/2011
|
$5.99
|
+0.84
|
5.91
|
6.09
|
5.90
|
237,200
|
|
12/29/2011
|
$5.94
|
-1.00
|
6.00
|
6.00
|
5.91
|
175,100
|
|
12/28/2011
|
$6.00
|
+0.33
|
5.96
|
6.00
|
5.95
|
147,800
|
|
12/27/2011
|
$5.98
|
-1.32
|
6.10
|
6.10
|
5.98
|
155,800
|
|
12/23/2011
|
$6.06
|
-1.62
|
6.15
|
6.15
|
6.06
|
86,600
|
|
12/22/2011
|
$6.16
|
0.00
|
6.22
|
6.32
|
6.15
|
92,800
|
|
12/21/2011
|
$6.16
|
+3.36
|
6.00
|
6.21
|
5.99
|
124,500
|
|
12/20/2011
|
$5.96
|
+0.17
|
6.08
|
6.09
|
5.96
|
69,300
|
|
|
|
