| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
01/02/2009
|
$7.70
|
+15.27
|
6.92
|
7.95
|
6.80
|
183,100
|
|
12/31/2008
|
$6.68
|
+18.23
|
5.54
|
6.75
|
5.54
|
97,800
|
|
12/30/2008
|
$5.65
|
+8.03
|
5.23
|
5.65
|
5.10
|
55,600
|
|
12/29/2008
|
$5.23
|
+1.16
|
5.94
|
6.00
|
5.10
|
53,964
|
|
12/24/2008
|
$5.17
|
-7.68
|
5.27
|
5.65
|
5.00
|
79,700
|
|
12/22/2008
|
$5.60
|
-12.09
|
6.61
|
6.63
|
5.30
|
119,472
|
|
12/19/2008
|
$6.37
|
-12.26
|
7.46
|
7.56
|
6.06
|
199,000
|
|
12/18/2008
|
$7.26
|
-14.18
|
9.18
|
9.60
|
7.22
|
378,000
|
|
12/17/2008
|
$8.46
|
+36.23
|
6.50
|
8.53
|
6.50
|
284,624
|
|
12/16/2008
|
$6.21
|
+4.19
|
5.96
|
6.41
|
5.87
|
87,700
|
|
12/15/2008
|
$5.96
|
+13.31
|
5.47
|
6.35
|
5.30
|
148,123
|
|
12/12/2008
|
$5.26
|
-2.41
|
5.16
|
5.31
|
4.50
|
246,400
|
|
12/11/2008
|
$5.39
|
-10.17
|
6.00
|
6.08
|
5.39
|
170,600
|
|
12/10/2008
|
$6.00
|
+20.24
|
5.39
|
6.62
|
5.27
|
228,293
|
|
12/09/2008
|
$4.99
|
+22.00
|
4.19
|
5.30
|
4.14
|
260,000
|
|
12/08/2008
|
$4.09
|
+5.14
|
4.00
|
4.31
|
4.00
|
171,000
|
|
12/05/2008
|
$3.89
|
-2.26
|
3.94
|
3.97
|
3.70
|
87,400
|
|
12/04/2008
|
$3.98
|
+3.92
|
3.85
|
4.15
|
3.70
|
106,100
|
|
12/03/2008
|
$3.83
|
-4.25
|
4.00
|
4.04
|
3.66
|
66,000
|
|
12/02/2008
|
$4.00
|
-1.96
|
4.02
|
4.18
|
3.76
|
68,600
|
|
12/01/2008
|
$4.08
|
-1.69
|
4.15
|
4.60
|
3.65
|
53,800
|
|
11/28/2008
|
$4.15
|
+3.49
|
4.01
|
4.35
|
3.98
|
25,633
|
|
11/26/2008
|
$4.01
|
-9.68
|
4.44
|
4.54
|
3.68
|
163,800
|
|
11/25/2008
|
$4.44
|
-13.11
|
5.11
|
5.40
|
4.30
|
249,603
|
|
11/24/2008
|
$5.11
|
+33.42
|
3.78
|
5.23
|
3.76
|
128,600
|
|
11/21/2008
|
$3.83
|
+17.13
|
3.23
|
3.90
|
3.23
|
118,600
|
|
11/20/2008
|
$3.27
|
-11.38
|
3.55
|
3.98
|
2.98
|
140,991
|
|
11/19/2008
|
$3.69
|
-25.15
|
4.67
|
4.67
|
3.60
|
188,700
|
|
11/18/2008
|
$4.93
|
-8.53
|
5.44
|
5.50
|
4.76
|
208,700
|
|
11/17/2008
|
$5.39
|
-8.18
|
5.90
|
6.00
|
5.26
|
61,035
|
|
|
|
