| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
02/03/2020
|
$1.28
|
-1.54
|
1.29
|
1.33
|
1.28
|
320,721
|
|
01/31/2020
|
$1.30
|
-1.52
|
1.37
|
1.37
|
1.30
|
301,226
|
|
01/30/2020
|
$1.32
|
-3.65
|
1.35
|
1.39
|
1.32
|
309,551
|
|
01/29/2020
|
$1.37
|
-2.14
|
1.42
|
1.42
|
1.32
|
385,159
|
|
01/28/2020
|
$1.40
|
-0.71
|
1.42
|
1.42
|
1.39
|
342,741
|
|
01/27/2020
|
$1.41
|
-4.08
|
1.47
|
1.47
|
1.37
|
299,119
|
|
01/24/2020
|
$1.47
|
-1.34
|
1.49
|
1.52
|
1.47
|
177,344
|
|
01/23/2020
|
$1.49
|
-1.97
|
1.53
|
1.55
|
1.49
|
240,495
|
|
01/22/2020
|
$1.52
|
-0.65
|
1.54
|
1.56
|
1.52
|
256,444
|
|
01/21/2020
|
$1.53
|
-4.38
|
1.62
|
1.62
|
1.53
|
321,193
|
|
01/17/2020
|
$1.60
|
-0.62
|
1.61
|
1.63
|
1.60
|
189,543
|
|
01/16/2020
|
$1.61
|
-3.01
|
1.64
|
1.69
|
1.61
|
242,946
|
|
01/15/2020
|
$1.66
|
-4.60
|
1.75
|
1.75
|
1.65
|
179,525
|
|
01/14/2020
|
$1.74
|
+6.75
|
1.62
|
1.75
|
1.61
|
392,046
|
|
01/13/2020
|
$1.63
|
+2.52
|
1.62
|
1.65
|
1.60
|
277,938
|
|
01/10/2020
|
$1.59
|
-1.24
|
1.61
|
1.63
|
1.59
|
170,908
|
|
01/09/2020
|
$1.61
|
-1.23
|
1.63
|
1.66
|
1.59
|
221,985
|
|
01/08/2020
|
$1.63
|
-2.40
|
1.68
|
1.69
|
1.62
|
151,217
|
|
01/07/2020
|
$1.67
|
+0.60
|
1.66
|
1.68
|
1.64
|
183,456
|
|
01/06/2020
|
$1.66
|
+1.84
|
1.61
|
1.67
|
1.58
|
267,143
|
|
01/03/2020
|
$1.63
|
-4.12
|
1.68
|
1.70
|
1.59
|
563,837
|
|
01/02/2020
|
$1.70
|
0.00
|
1.70
|
1.75
|
1.66
|
298,828
|
|
12/31/2019
|
$1.70
|
0.00
|
1.69
|
1.72
|
1.69
|
190,549
|
|
12/30/2019
|
$1.70
|
-2.86
|
1.75
|
1.75
|
1.70
|
300,035
|
|
12/27/2019
|
$1.75
|
-0.57
|
1.78
|
1.79
|
1.74
|
136,283
|
|
12/26/2019
|
$1.76
|
+0.57
|
1.74
|
1.79
|
1.73
|
136,764
|
|
12/24/2019
|
$1.75
|
+1.16
|
1.76
|
1.76
|
1.73
|
59,171
|
|
12/23/2019
|
$1.73
|
+1.76
|
1.74
|
1.76
|
1.71
|
182,360
|
|
12/20/2019
|
$1.70
|
-2.86
|
1.75
|
1.79
|
1.70
|
484,811
|
|
12/19/2019
|
$1.75
|
+2.94
|
1.68
|
1.78
|
1.68
|
224,442
|
|
|
|
