| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date (mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction Volume
|
|
09/02/2010
|
$7.65
|
-0.78
|
7.63
|
7.70
|
7.41
|
159,300
|
|
09/01/2010
|
$7.71
|
+3.63
|
7.49
|
7.72
|
7.48
|
87,300
|
|
08/31/2010
|
$7.44
|
0.00
|
7.61
|
7.72
|
7.32
|
108,300
|
|
08/31/2010
|
$7.44
|
0.00
|
7.61
|
7.72
|
7.32
|
108,300
|
|
08/30/2010
|
$7.62
|
-1.04
|
7.64
|
7.82
|
7.62
|
86,400
|
|
08/27/2010
|
$7.70
|
+2.53
|
7.57
|
7.75
|
7.55
|
81,300
|
|
08/26/2010
|
$7.51
|
-2.85
|
7.70
|
7.80
|
7.49
|
66,300
|
|
08/25/2010
|
$7.73
|
+4.18
|
7.31
|
7.75
|
7.15
|
281,200
|
|
08/24/2010
|
$7.42
|
-2.24
|
7.42
|
7.49
|
7.25
|
100,900
|
|
08/23/2010
|
$7.59
|
+1.61
|
7.57
|
7.81
|
7.54
|
201,400
|
|
08/20/2010
|
$7.47
|
-0.80
|
7.46
|
7.50
|
7.39
|
49,400
|
|
08/19/2010
|
$7.53
|
-1.05
|
7.57
|
7.73
|
7.46
|
71,800
|
|
08/18/2010
|
$7.61
|
-3.91
|
7.83
|
7.83
|
7.51
|
108,200
|
|
08/17/2010
|
$7.92
|
+3.80
|
7.69
|
7.99
|
7.58
|
183,200
|
|
08/16/2010
|
$7.63
|
+1.46
|
7.50
|
7.65
|
7.45
|
100,500
|
|
08/13/2010
|
$7.52
|
-0.66
|
7.57
|
7.65
|
7.52
|
49,900
|
|
08/12/2010
|
$7.57
|
+0.66
|
7.50
|
7.64
|
7.38
|
123,800
|
|
08/11/2010
|
$7.52
|
-2.59
|
7.66
|
7.66
|
7.50
|
149,400
|
|
08/10/2010
|
$7.72
|
-2.65
|
7.92
|
7.99
|
7.59
|
216,000
|
|
08/09/2010
|
$7.93
|
+0.89
|
7.81
|
7.94
|
7.81
|
92,000
|
|
08/06/2010
|
$7.86
|
+0.13
|
7.74
|
7.93
|
7.74
|
104,500
|
|
08/05/2010
|
$7.85
|
+1.03
|
7.76
|
7.89
|
7.72
|
136,300
|
|
08/04/2010
|
$7.77
|
+0.13
|
7.76
|
7.81
|
7.71
|
87,900
|
|
08/03/2010
|
$7.76
|
-1.15
|
7.85
|
7.94
|
7.60
|
165,100
|
|
08/02/2010
|
$7.85
|
+0.13
|
7.88
|
7.89
|
7.82
|
138,100
|
|
07/30/2010
|
$7.84
|
+2.75
|
7.63
|
7.85
|
7.57
|
106,500
|
|
07/29/2010
|
$7.63
|
+1.60
|
7.54
|
7.75
|
7.54
|
200,900
|
|
07/28/2010
|
$7.51
|
+0.13
|
7.45
|
7.65
|
7.25
|
165,500
|
|
07/27/2010
|
$7.50
|
-1.19
|
7.67
|
7.69
|
7.46
|
91,600
|
|
07/26/2010
|
$7.59
|
+4.83
|
7.21
|
7.61
|
7.21
|
99,000
|
|
|
|