Quantcast

Safety, Income & Growth Inc. Common Stock Historical Stock Prices

SAFE 
$17.01
*  
0.03
0.18%
Get SAFE Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading SAFE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SAFE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.06 17.1438 16.93 17.01 93,359
01/15/2019 17.04 17.1438 16.93 17.01 93,359
01/14/2019 17.32 17.4066 17.03 17.04 20,078
01/11/2019 17.28 17.49 17.0945 17.32 37,195
01/10/2019 17.36 17.74 17.1542 17.35 18,504
01/09/2019 17.62 17.86 17.1433 17.38 20,507
01/08/2019 17.73 18.12 17.6 17.6 18,284
01/07/2019 17.7 17.86 17.52 17.58 100,546
01/04/2019 17.91 18.3336 17.76 17.81 28,891
01/03/2019 18.33 18.45 17.63 17.89 35,730
01/02/2019 18.71 18.71 18.34 18.34 52,636
12/31/2018 19.2 19.21 18.66 18.81 42,790
12/28/2018 19 19.37 18.91 19.17 37,450
12/27/2018 18.74 19.12 18.41 18.9 48,854
12/26/2018 19.22 19.22 18.4798 18.88 47,016
12/24/2018 19.55 19.55 19.04 19.04 20,616
12/21/2018 19.09 19.55 19.09 19.55 60,316
12/20/2018 19.45 19.7 19.13 19.19 41,645
12/19/2018 19.15 19.85 19.06 19.5 44,043
12/18/2018 19.2 19.46 18.96 19.16 34,245
12/17/2018 19.25 19.5 18.85 19.09 25,812
12/14/2018 19.13 19.4 18.9945 19.23 24,180
12/13/2018 19.01 19.32 18.82 19.12 22,503
12/12/2018 19.42 19.42 19.03 19.11 25,175
12/11/2018 19.4 19.49 18.6595 19.03 55,978
12/10/2018 18.99 19.3 18.85 19.22 17,113
12/07/2018 19 19.4 18.81 19.01 25,457
12/06/2018 18.66 18.9799 18.61 18.96 32,669
12/04/2018 19.3 19.3348 18.66 18.66 13,603
12/03/2018 19.81 19.81 18.9 19.14 25,078
11/30/2018 19.77 19.98 19.71 19.74 18,299
11/29/2018 19.53 19.93 19.53 19.75 19,531
11/28/2018 19.49 19.66 19.12 19.6 30,824
11/27/2018 19.2 19.51 19.2 19.32 18,147
11/26/2018 19.2 19.24 19.1018 19.2 10,702
11/23/2018 18.92 19.21 18.7045 19.13 5,676
11/21/2018 18.9 19.18 18.9 18.95 9,838
11/20/2018 18.63 19.015 18.63 18.91 18,992
11/19/2018 18.92 19.3 18.77 18.9 41,512
11/16/2018 18.19 19.01 18.19 18.93 32,470
11/15/2018 18.39 18.87 18.39 18.81 20,530
11/14/2018 19 19 18.6064 18.7 25,507
11/13/2018 18.45 19 18.3 18.96 26,281
11/12/2018 18.35 18.5853 18.31 18.44 8,630
11/09/2018 18.66 18.72 18.36 18.43 7,558
11/08/2018 18.43 18.73 18.43 18.71 6,622
11/07/2018 18.59 18.5995 18.25 18.48 15,267
11/06/2018 18.15 18.7 18.05 18.39 29,351
11/05/2018 17.85 18.19 17.85 17.98 19,035
11/02/2018 18.14 18.14 17.76 17.88 22,245
11/01/2018 18.02 18.27 17.72 18.07 25,562
10/31/2018 17.67 18.14 17.36 17.98 43,660
10/30/2018 17.15 17.6418 17.15 17.51 23,070
10/29/2018 17.59 17.71 17.17 17.17 29,837
10/26/2018 17.31 17.96 17.31 17.5 37,918
10/25/2018 17.05 17.75 16.9426 17.45 68,212
10/24/2018 16.8578 17.44 16.8578 16.95 35,390
10/23/2018 16.8 17.04 16.6762 17.02 19,802
10/22/2018 16.57 17.02 16.57 16.9 20,666
10/19/2018 16.67 16.82 16.35 16.57 48,886
10/18/2018 16.98 17.01 16.63 16.67 34,862
10/17/2018 17.01 17.38 16.99 17.05 18,212
10/16/2018 16.73 17.25 16.7 17.01 16,355
10/15/2018 16.92 16.92 16.51 16.71 43,466
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio