| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
12/12/2018
|
$1.96
|
0.00
|
1.99
|
2.03
|
1.93
|
471,053
|
|
12/11/2018
|
$1.96
|
+1.55
|
1.97
|
2.04
|
1.93
|
238,086
|
|
12/10/2018
|
$1.93
|
+1.58
|
1.91
|
1.95
|
1.83
|
215,082
|
|
12/07/2018
|
$1.90
|
+1.06
|
1.88
|
2.02
|
1.87
|
351,957
|
|
12/06/2018
|
$1.88
|
-4.08
|
1.94
|
1.96
|
1.83
|
425,504
|
|
12/04/2018
|
$1.96
|
-7.98
|
2.11
|
2.14
|
1.96
|
234,976
|
|
12/03/2018
|
$2.13
|
+7.04
|
2.04
|
2.15
|
2.04
|
332,520
|
|
11/30/2018
|
$1.99
|
-1.97
|
2.04
|
2.04
|
1.96
|
214,718
|
|
11/29/2018
|
$2.03
|
-2.40
|
2.07
|
2.09
|
2.00
|
331,935
|
|
11/28/2018
|
$2.08
|
-1.89
|
2.12
|
2.15
|
2.01
|
226,159
|
|
11/27/2018
|
$2.12
|
+7.61
|
1.98
|
2.15
|
1.98
|
410,161
|
|
11/26/2018
|
$1.97
|
-1.01
|
2.03
|
2.11
|
1.95
|
246,240
|
|
11/23/2018
|
$1.99
|
+3.11
|
1.96
|
2.05
|
1.95
|
145,458
|
|
11/21/2018
|
$1.93
|
+1.58
|
1.97
|
2.04
|
1.90
|
259,203
|
|
11/20/2018
|
$1.90
|
-7.77
|
2.03
|
2.05
|
1.89
|
370,888
|
|
11/19/2018
|
$2.06
|
-5.07
|
2.17
|
2.21
|
2.05
|
160,622
|
|
11/16/2018
|
$2.17
|
-1.81
|
2.17
|
2.21
|
2.13
|
213,777
|
|
11/15/2018
|
$2.21
|
+3.27
|
2.15
|
2.24
|
2.11
|
257,563
|
|
11/14/2018
|
$2.14
|
-2.73
|
2.23
|
2.24
|
2.10
|
310,816
|
|
11/13/2018
|
$2.20
|
-2.65
|
2.24
|
2.29
|
2.18
|
245,236
|
|
11/12/2018
|
$2.26
|
-4.64
|
2.42
|
2.42
|
2.22
|
254,156
|
|
11/09/2018
|
$2.37
|
-4.05
|
2.48
|
2.48
|
2.36
|
340,175
|
|
11/08/2018
|
$2.47
|
-0.40
|
2.49
|
2.55
|
2.40
|
234,433
|
|
11/07/2018
|
$2.48
|
-1.59
|
2.55
|
2.56
|
2.40
|
198,156
|
|
11/06/2018
|
$2.52
|
+0.80
|
2.51
|
2.55
|
2.45
|
186,092
|
|
11/05/2018
|
$2.50
|
-1.19
|
2.52
|
2.54
|
2.46
|
148,830
|
|
11/02/2018
|
$2.53
|
-0.78
|
2.56
|
2.63
|
2.49
|
267,564
|
|
11/01/2018
|
$2.55
|
+0.79
|
2.55
|
2.61
|
2.49
|
469,031
|
|
10/31/2018
|
$2.53
|
+1.20
|
2.53
|
2.55
|
2.45
|
201,347
|
|
10/30/2018
|
$2.50
|
-5.30
|
2.63
|
2.66
|
2.33
|
526,426
|
|
|
|
