| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
01/15/2021
|
$1.82
|
-5.21
|
1.90
|
1.98
|
1.81
|
636,349
|
|
01/14/2021
|
$1.92
|
+9.71
|
1.73
|
1.99
|
1.72
|
852,922
|
|
01/13/2021
|
$1.75
|
-2.78
|
1.80
|
1.80
|
1.68
|
386,040
|
|
01/12/2021
|
$1.80
|
+7.14
|
1.68
|
1.80
|
1.67
|
868,100
|
|
01/11/2021
|
$1.68
|
-3.45
|
1.70
|
1.78
|
1.60
|
863,281
|
|
01/08/2021
|
$1.74
|
+15.23
|
1.51
|
1.74
|
1.51
|
788,285
|
|
01/07/2021
|
$1.51
|
+9.42
|
1.36
|
1.56
|
1.35
|
793,800
|
|
01/06/2021
|
$1.38
|
+1.47
|
1.38
|
1.41
|
1.32
|
367,696
|
|
01/05/2021
|
$1.36
|
+0.74
|
1.37
|
1.40
|
1.35
|
502,563
|
|
01/04/2021
|
$1.35
|
+3.85
|
1.32
|
1.37
|
1.31
|
356,451
|
|
12/31/2020
|
$1.30
|
0.00
|
1.30
|
1.32
|
1.30
|
147,829
|
|
12/31/2020
|
$1.30
|
0.00
|
1.30
|
1.32
|
1.30
|
147,647
|
|
12/30/2020
|
$1.30
|
+1.56
|
1.29
|
1.32
|
1.27
|
301,949
|
|
12/29/2020
|
$1.28
|
+0.79
|
1.27
|
1.29
|
1.26
|
135,754
|
|
12/28/2020
|
$1.27
|
+5.83
|
1.21
|
1.29
|
1.21
|
554,762
|
|
12/24/2020
|
$1.20
|
0.00
|
1.18
|
1.21
|
1.18
|
74,078
|
|
12/24/2020
|
$1.20
|
0.00
|
1.18
|
1.21
|
1.18
|
74,078
|
|
12/23/2020
|
$1.20
|
+1.69
|
1.18
|
1.20
|
1.16
|
135,240
|
|
12/22/2020
|
$1.18
|
-0.84
|
1.19
|
1.21
|
1.16
|
369,282
|
|
12/21/2020
|
$1.19
|
-0.83
|
1.16
|
1.20
|
1.16
|
383,260
|
|
12/18/2020
|
$1.20
|
+3.45
|
1.16
|
1.27
|
1.13
|
1,072,437
|
|
12/17/2020
|
$1.16
|
+1.75
|
1.16
|
1.18
|
1.14
|
210,348
|
|
12/16/2020
|
$1.14
|
-1.72
|
1.18
|
1.19
|
1.14
|
222,301
|
|
12/15/2020
|
$1.16
|
0.00
|
1.16
|
1.19
|
1.15
|
93,966
|
|
12/14/2020
|
$1.16
|
+0.87
|
1.18
|
1.19
|
1.16
|
148,090
|
|
12/11/2020
|
$1.15
|
-1.71
|
1.16
|
1.19
|
1.15
|
113,938
|
|
12/10/2020
|
$1.17
|
+0.86
|
1.16
|
1.19
|
1.14
|
95,423
|
|
12/09/2020
|
$1.16
|
+0.87
|
1.13
|
1.18
|
1.12
|
183,105
|
|
12/08/2020
|
$1.15
|
-0.86
|
1.15
|
1.17
|
1.13
|
165,874
|
|
12/07/2020
|
$1.16
|
-1.69
|
1.17
|
1.18
|
1.14
|
166,860
|
|
|
|
