| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
04/14/2021
|
$2.27
|
+7.08
|
2.19
|
2.40
|
2.16
|
810,615
|
|
04/13/2021
|
$2.12
|
-3.20
|
2.18
|
2.21
|
2.12
|
496,883
|
|
04/12/2021
|
$2.19
|
-2.23
|
2.21
|
2.25
|
2.14
|
734,008
|
|
04/09/2021
|
$2.24
|
-0.88
|
2.28
|
2.31
|
2.23
|
375,159
|
|
04/08/2021
|
$2.26
|
-3.83
|
2.34
|
2.34
|
2.22
|
719,372
|
|
04/07/2021
|
$2.35
|
0.00
|
2.34
|
2.38
|
2.27
|
821,151
|
|
04/06/2021
|
$2.35
|
-0.84
|
2.38
|
2.41
|
2.34
|
490,182
|
|
04/05/2021
|
$2.37
|
-3.27
|
2.46
|
2.52
|
2.32
|
607,016
|
|
04/01/2021
|
$2.45
|
0.00
|
2.45
|
2.51
|
2.38
|
512,541
|
|
04/01/2021
|
$2.45
|
0.00
|
2.45
|
2.51
|
2.38
|
512,541
|
|
03/31/2021
|
$2.45
|
-1.21
|
2.48
|
2.49
|
2.37
|
518,009
|
|
03/30/2021
|
$2.48
|
+0.81
|
2.45
|
2.50
|
2.29
|
604,440
|
|
03/29/2021
|
$2.46
|
-6.82
|
2.63
|
2.63
|
2.42
|
765,075
|
|
03/26/2021
|
$2.64
|
-1.86
|
2.77
|
2.79
|
2.57
|
598,358
|
|
03/25/2021
|
$2.69
|
+4.67
|
2.57
|
2.70
|
2.45
|
951,985
|
|
03/24/2021
|
$2.57
|
-2.28
|
2.70
|
2.72
|
2.57
|
903,011
|
|
03/23/2021
|
$2.63
|
-7.72
|
2.85
|
2.86
|
2.61
|
1,247,372
|
|
03/22/2021
|
$2.85
|
-1.04
|
2.90
|
2.98
|
2.82
|
902,328
|
|
03/19/2021
|
$2.88
|
+0.70
|
2.78
|
2.93
|
2.73
|
1,740,548
|
|
03/18/2021
|
$2.86
|
+1.06
|
2.83
|
3.03
|
2.81
|
2,529,909
|
|
03/17/2021
|
$2.83
|
+5.20
|
2.70
|
2.91
|
2.58
|
900,417
|
|
03/16/2021
|
$2.69
|
-6.92
|
2.89
|
2.89
|
2.67
|
992,871
|
|
03/15/2021
|
$2.89
|
+1.05
|
2.92
|
2.94
|
2.81
|
585,323
|
|
03/12/2021
|
$2.86
|
-1.38
|
2.90
|
2.90
|
2.73
|
684,236
|
|
03/11/2021
|
$2.90
|
+2.84
|
2.82
|
2.90
|
2.80
|
1,119,427
|
|
03/10/2021
|
$2.82
|
+4.06
|
2.71
|
2.90
|
2.69
|
1,357,258
|
|
03/09/2021
|
$2.71
|
0.00
|
2.74
|
2.74
|
2.67
|
551,922
|
|
03/08/2021
|
$2.71
|
-1.45
|
2.75
|
2.75
|
2.65
|
521,689
|
|
03/05/2021
|
$2.75
|
+0.73
|
2.72
|
2.76
|
2.63
|
620,392
|
|
03/04/2021
|
$2.73
|
-4.21
|
2.83
|
2.85
|
2.70
|
858,540
|
|
|
|
