| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
08/19/2019
|
$1.88
|
+2.73
|
1.89
|
1.93
|
1.86
|
246,803
|
|
08/16/2019
|
$1.83
|
+5.78
|
1.76
|
1.85
|
1.76
|
194,756
|
|
08/15/2019
|
$1.73
|
+2.37
|
1.71
|
1.75
|
1.65
|
240,232
|
|
08/14/2019
|
$1.69
|
-7.14
|
1.75
|
1.81
|
1.64
|
279,526
|
|
08/13/2019
|
$1.82
|
+2.82
|
1.75
|
1.86
|
1.75
|
233,895
|
|
08/12/2019
|
$1.77
|
+0.57
|
1.73
|
1.77
|
1.71
|
150,265
|
|
08/09/2019
|
$1.76
|
-2.22
|
1.80
|
1.82
|
1.70
|
305,121
|
|
08/08/2019
|
$1.80
|
+7.14
|
1.71
|
1.83
|
1.68
|
375,858
|
|
08/07/2019
|
$1.68
|
-0.59
|
1.69
|
1.71
|
1.62
|
191,376
|
|
08/06/2019
|
$1.69
|
+4.32
|
1.63
|
1.74
|
1.63
|
391,754
|
|
08/05/2019
|
$1.62
|
-8.99
|
1.70
|
1.70
|
1.58
|
686,791
|
|
08/02/2019
|
$1.78
|
-5.82
|
1.88
|
1.89
|
1.76
|
429,452
|
|
08/01/2019
|
$1.89
|
-6.90
|
2.01
|
2.07
|
1.88
|
524,244
|
|
07/31/2019
|
$2.03
|
-2.40
|
2.07
|
2.10
|
2.01
|
273,356
|
|
07/30/2019
|
$2.08
|
-0.95
|
2.08
|
2.14
|
1.97
|
456,169
|
|
07/29/2019
|
$2.10
|
-3.67
|
2.21
|
2.25
|
2.08
|
323,852
|
|
07/26/2019
|
$2.18
|
-0.46
|
2.20
|
2.23
|
2.15
|
354,801
|
|
07/25/2019
|
$2.19
|
-2.23
|
2.20
|
2.28
|
2.18
|
383,096
|
|
07/24/2019
|
$2.24
|
-1.32
|
2.23
|
2.26
|
2.15
|
580,663
|
|
07/23/2019
|
$2.27
|
-2.16
|
2.36
|
2.37
|
2.23
|
693,186
|
|
07/22/2019
|
$2.32
|
+2.65
|
2.27
|
2.38
|
2.26
|
655,885
|
|
07/19/2019
|
$2.26
|
+11.88
|
2.05
|
2.29
|
2.04
|
887,770
|
|
07/18/2019
|
$2.02
|
+3.59
|
1.95
|
2.05
|
1.95
|
401,831
|
|
07/17/2019
|
$1.95
|
-4.41
|
2.03
|
2.07
|
1.94
|
385,726
|
|
07/16/2019
|
$2.04
|
-0.49
|
2.03
|
2.10
|
2.01
|
296,009
|
|
07/15/2019
|
$2.05
|
+0.99
|
2.04
|
2.10
|
1.99
|
315,274
|
|
07/12/2019
|
$2.03
|
-0.98
|
2.03
|
2.05
|
1.98
|
309,574
|
|
07/11/2019
|
$2.05
|
+3.02
|
1.99
|
2.05
|
1.98
|
319,832
|
|
07/10/2019
|
$1.99
|
-3.86
|
2.07
|
2.08
|
1.95
|
335,083
|
|
07/09/2019
|
$2.07
|
+7.25
|
1.93
|
2.10
|
1.91
|
757,911
|
|
|
|
