| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
02/15/2019
|
$1.60
|
-0.62
|
1.61
|
1.63
|
1.59
|
301,141
|
|
02/14/2019
|
$1.61
|
+0.63
|
1.58
|
1.64
|
1.58
|
190,284
|
|
02/13/2019
|
$1.60
|
-0.62
|
1.62
|
1.65
|
1.57
|
196,706
|
|
02/12/2019
|
$1.61
|
+3.21
|
1.57
|
1.63
|
1.57
|
279,422
|
|
02/11/2019
|
$1.56
|
+0.65
|
1.57
|
1.60
|
1.54
|
214,121
|
|
02/08/2019
|
$1.55
|
+1.31
|
1.52
|
1.57
|
1.50
|
352,970
|
|
02/07/2019
|
$1.53
|
-6.13
|
1.59
|
1.60
|
1.51
|
270,218
|
|
02/06/2019
|
$1.63
|
+1.24
|
1.62
|
1.65
|
1.56
|
188,911
|
|
02/05/2019
|
$1.61
|
+0.63
|
1.61
|
1.69
|
1.59
|
516,824
|
|
02/04/2019
|
$1.60
|
-1.23
|
1.61
|
1.63
|
1.58
|
418,424
|
|
02/01/2019
|
$1.62
|
+4.52
|
1.55
|
1.63
|
1.52
|
378,937
|
|
01/31/2019
|
$1.55
|
-1.90
|
1.60
|
1.62
|
1.54
|
594,272
|
|
01/30/2019
|
$1.58
|
-3.66
|
1.67
|
1.67
|
1.48
|
2,053,999
|
|
01/29/2019
|
$1.64
|
-5.75
|
1.76
|
1.77
|
1.62
|
511,635
|
|
01/28/2019
|
$1.74
|
-7.94
|
1.86
|
1.91
|
1.70
|
385,877
|
|
01/25/2019
|
$1.89
|
-2.07
|
1.92
|
1.92
|
1.84
|
352,773
|
|
01/24/2019
|
$1.93
|
+3.76
|
1.83
|
1.97
|
1.80
|
212,943
|
|
01/23/2019
|
$1.86
|
-1.06
|
1.88
|
1.91
|
1.79
|
371,846
|
|
01/22/2019
|
$1.88
|
-5.53
|
1.99
|
1.99
|
1.82
|
336,844
|
|
01/18/2019
|
$1.99
|
-0.50
|
2.01
|
2.06
|
1.98
|
344,056
|
|
01/17/2019
|
$2.00
|
+3.63
|
1.92
|
2.05
|
1.90
|
232,988
|
|
01/16/2019
|
$1.93
|
-1.53
|
1.97
|
1.98
|
1.86
|
237,715
|
|
01/15/2019
|
$1.96
|
+0.51
|
1.95
|
2.00
|
1.94
|
137,943
|
|
01/14/2019
|
$1.95
|
-3.47
|
1.99
|
2.02
|
1.95
|
111,329
|
|
01/11/2019
|
$2.02
|
+1.00
|
1.98
|
2.05
|
1.95
|
289,185
|
|
01/10/2019
|
$2.00
|
-3.85
|
2.08
|
2.08
|
1.98
|
170,943
|
|
01/09/2019
|
$2.08
|
-0.48
|
2.10
|
2.15
|
2.05
|
229,931
|
|
01/08/2019
|
$2.09
|
+0.48
|
2.10
|
2.12
|
2.04
|
203,729
|
|
01/07/2019
|
$2.08
|
+1.96
|
2.05
|
2.10
|
2.02
|
285,580
|
|
01/04/2019
|
$2.04
|
+3.55
|
2.04
|
2.13
|
2.01
|
485,583
|
|
|
|
