| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
05/05/2020
|
$1.01
|
-2.88
|
1.06
|
1.07
|
1.01
|
127,421
|
|
05/04/2020
|
$1.04
|
+2.97
|
1.00
|
1.07
|
1.00
|
183,454
|
|
05/01/2020
|
$1.01
|
-2.88
|
1.03
|
1.07
|
1.00
|
285,813
|
|
04/30/2020
|
$1.04
|
-3.70
|
1.09
|
1.12
|
1.03
|
256,911
|
|
04/29/2020
|
$1.08
|
-2.70
|
1.11
|
1.13
|
1.05
|
299,694
|
|
04/28/2020
|
$1.11
|
+0.91
|
1.14
|
1.14
|
1.09
|
218,534
|
|
04/27/2020
|
$1.10
|
0.00
|
1.12
|
1.15
|
1.09
|
119,974
|
|
04/24/2020
|
$1.10
|
+0.92
|
1.08
|
1.12
|
1.08
|
60,945
|
|
04/23/2020
|
$1.09
|
0.00
|
1.10
|
1.12
|
1.08
|
147,693
|
|
04/22/2020
|
$1.09
|
-0.91
|
1.10
|
1.11
|
1.07
|
91,205
|
|
04/21/2020
|
$1.10
|
+0.92
|
1.12
|
1.12
|
1.07
|
200,866
|
|
04/20/2020
|
$1.09
|
-2.68
|
1.06
|
1.12
|
1.06
|
104,799
|
|
04/17/2020
|
$1.12
|
+5.66
|
1.11
|
1.13
|
1.09
|
131,375
|
|
04/16/2020
|
$1.06
|
+0.95
|
1.08
|
1.09
|
1.04
|
210,870
|
|
04/15/2020
|
$1.05
|
-4.55
|
1.10
|
1.10
|
1.04
|
197,079
|
|
04/14/2020
|
$1.10
|
0.00
|
1.14
|
1.16
|
1.09
|
164,987
|
|
04/13/2020
|
$1.10
|
-4.35
|
1.10
|
1.14
|
1.08
|
132,337
|
|
04/09/2020
|
$1.15
|
+1.77
|
1.12
|
1.17
|
1.09
|
112,356
|
|
04/08/2020
|
$1.13
|
+3.67
|
1.14
|
1.15
|
1.08
|
142,441
|
|
04/07/2020
|
$1.09
|
-5.22
|
1.15
|
1.21
|
1.08
|
244,687
|
|
04/06/2020
|
$1.15
|
+13.86
|
1.08
|
1.15
|
1.06
|
187,201
|
|
04/03/2020
|
$1.01
|
-2.88
|
1.01
|
1.05
|
1.00
|
218,288
|
|
04/02/2020
|
$1.04
|
0.00
|
1.06
|
1.07
|
1.00
|
260,619
|
|
04/01/2020
|
$1.04
|
-12.61
|
1.19
|
1.19
|
1.04
|
439,655
|
|
03/31/2020
|
$1.19
|
+4.39
|
1.18
|
1.24
|
1.11
|
274,281
|
|
03/30/2020
|
$1.14
|
+5.56
|
1.08
|
1.23
|
1.08
|
299,347
|
|
03/27/2020
|
$1.08
|
-11.48
|
1.17
|
1.19
|
1.07
|
289,054
|
|
03/26/2020
|
$1.22
|
+8.93
|
1.08
|
1.22
|
1.08
|
382,864
|
|
03/25/2020
|
$1.12
|
-2.61
|
1.13
|
1.17
|
1.08
|
260,396
|
|
03/24/2020
|
$1.15
|
+10.58
|
1.06
|
1.15
|
1.04
|
340,673
|
|
|
|
