Quantcast

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

SAFE 
$18.96
*  
0.52
2.82%
Get SAFE Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading SAFE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SAFE After Hours
 
 
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 12-AUG-2018 TO 12-NOV-2018

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 18.54 19 18.30 18.96 26,049
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
10/12/2018 17.08 17.3205 16.926 17.02 63,198
10/11/2018 17.71 18.0017 17 17.1 45,864
10/10/2018 17.81 18.13 17.705 17.73 17,924
10/09/2018 18.07 18.19 17.76 17.81 13,324
10/08/2018 17.79 18.24 17.79 17.96 23,132
10/05/2018 18.05 18.0882 17.75 17.96 31,969
10/04/2018 18.33 18.57 18 18.11 39,993
10/03/2018 18.66 18.84 18.42 18.45 17,753
10/02/2018 18.6 18.79 18.42 18.66 20,874
10/01/2018 18.87 18.87 18.47 18.6 35,944
09/28/2018 18.53 18.81 18.53 18.73 19,270
09/27/2018 18.5 18.6 18.36 18.53 26,689
09/26/2018 19 19 18.6 18.66 26,010
09/25/2018 18.93 19.06 18.65 18.97 33,186
09/24/2018 18.99 19.34 18.86 18.91 81,783
09/21/2018 18.59 18.89 18.58 18.82 127,092
09/20/2018 18.01 18.69 17.92 18.43 33,538
09/19/2018 18.05 18.22 17.94 17.96 29,959
09/18/2018 18.15 18.3 17.92 17.97 47,288
09/17/2018 17.9 18.5871 17.8413 18.09 40,549
09/14/2018 17.08 17.95 17.01 17.76 68,467
09/13/2018 16.81 17.08 16.78 17.06 22,963
09/12/2018 16.82 16.845 16.78 16.78 15,920
09/11/2018 17.05 17.095 16.78 16.79 22,274
09/10/2018 16.99 17.12 16.91 17.05 16,618
09/07/2018 16.35 17.04 16.35 16.98 34,380
09/06/2018 16.41 16.48 16.2201 16.3 175,068
09/05/2018 16.33 16.5676 16.28 16.43 20,212
09/04/2018 16.5 16.7397 16.21 16.34 35,702
08/31/2018 16.45 16.65 16.37 16.5 24,342
08/30/2018 16.4 16.715 16.36 16.48 26,507
08/29/2018 16.6 16.66 16.22 16.48 36,403
08/28/2018 16.48 16.77 16.36 16.67 19,135
08/27/2018 16.28 16.629 16.28 16.37 42,476
08/24/2018 16.53 16.66 16.13 16.21 39,056
08/23/2018 16.5 16.73 16.5 16.54 9,567
08/22/2018 16.61 16.79 16.48 16.49 50,032
08/21/2018 16.65 16.93 16.61 16.63 13,660
08/20/2018 16.82 16.9456 16.6 16.64 13,751
08/17/2018 16.88 17.0563 16.82 16.85 9,851
08/16/2018 16.87 17.14 16.87 16.91 10,626
08/15/2018 17.13 17.26 16.82 16.86 19,102
08/14/2018 17.28 17.29 17.07 17.17 30,422
08/13/2018 17.26 17.38 17.15 17.27 43,674
*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