| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
08/11/2020
|
$1.23
|
+8.85
|
1.14
|
1.25
|
1.14
|
281,407
|
|
08/10/2020
|
$1.13
|
-8.13
|
1.24
|
1.25
|
1.07
|
619,939
|
|
08/07/2020
|
$1.23
|
0.00
|
1.21
|
1.25
|
1.21
|
61,546
|
|
08/06/2020
|
$1.23
|
-0.81
|
1.20
|
1.25
|
1.20
|
92,287
|
|
08/05/2020
|
$1.24
|
-7.46
|
1.28
|
1.29
|
1.22
|
156,589
|
|
08/04/2020
|
$1.34
|
+3.08
|
1.34
|
1.34
|
1.29
|
132,335
|
|
08/03/2020
|
$1.30
|
-2.26
|
1.34
|
1.36
|
1.27
|
111,980
|
|
07/31/2020
|
$1.33
|
-2.21
|
1.35
|
1.39
|
1.30
|
147,071
|
|
07/30/2020
|
$1.36
|
+4.62
|
1.29
|
1.40
|
1.26
|
207,089
|
|
07/29/2020
|
$1.30
|
+6.56
|
1.28
|
1.35
|
1.27
|
647,493
|
|
07/28/2020
|
$1.22
|
+4.27
|
1.17
|
1.27
|
1.15
|
221,539
|
|
07/27/2020
|
$1.17
|
+0.86
|
1.16
|
1.17
|
1.14
|
37,481
|
|
07/24/2020
|
$1.16
|
+0.87
|
1.16
|
1.18
|
1.13
|
59,167
|
|
07/23/2020
|
$1.15
|
-0.86
|
1.15
|
1.18
|
1.12
|
162,983
|
|
07/22/2020
|
$1.16
|
-1.69
|
1.18
|
1.19
|
1.16
|
98,467
|
|
07/21/2020
|
$1.18
|
-1.67
|
1.22
|
1.22
|
1.17
|
86,592
|
|
07/20/2020
|
$1.20
|
0.00
|
1.19
|
1.23
|
1.15
|
157,276
|
|
07/17/2020
|
$1.20
|
-1.64
|
1.22
|
1.24
|
1.20
|
61,307
|
|
07/16/2020
|
$1.22
|
-1.61
|
1.24
|
1.27
|
1.22
|
51,295
|
|
07/15/2020
|
$1.24
|
+0.81
|
1.26
|
1.26
|
1.23
|
57,106
|
|
07/14/2020
|
$1.23
|
+3.36
|
1.22
|
1.23
|
1.21
|
59,259
|
|
07/13/2020
|
$1.19
|
-6.30
|
1.30
|
1.30
|
1.19
|
95,210
|
|
07/10/2020
|
$1.27
|
+6.72
|
1.19
|
1.28
|
1.19
|
136,402
|
|
07/09/2020
|
$1.19
|
-3.25
|
1.24
|
1.24
|
1.16
|
118,672
|
|
07/08/2020
|
$1.23
|
+1.65
|
1.21
|
1.25
|
1.20
|
96,918
|
|
07/07/2020
|
$1.21
|
-2.42
|
1.19
|
1.24
|
1.19
|
76,525
|
|
07/06/2020
|
$1.24
|
+2.48
|
1.25
|
1.28
|
1.23
|
130,622
|
|
07/02/2020
|
$1.21
|
0.00
|
1.24
|
1.24
|
1.18
|
83,643
|
|
07/02/2020
|
$1.21
|
0.00
|
1.24
|
1.24
|
1.18
|
83,643
|
|
07/01/2020
|
$1.23
|
+0.82
|
1.20
|
1.24
|
1.19
|
69,540
|
|
|
|
