Quantcast

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

SAFE 
$17.97
*  
0.12
0.66%
Get SAFE Alerts
*Delayed - data as of Sep. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 18.30 18.30 17.92 17.97 47,288
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
08/10/2018 17.15 17.5775 17.07 17.14 28,739
08/09/2018 17.32 17.39 17.15 17.23 17,315
08/08/2018 17.81 17.81 17 17.31 58,069
08/07/2018 17.38 17.6 17.32 17.42 18,684
08/06/2018 17.07 17.41 16.99 17.36 19,859
08/03/2018 17.26 17.35 16.94 17.07 21,720
08/02/2018 17.39 17.619 17.17 17.29 21,160
08/01/2018 17.83 17.83 17.16 17.45 30,140
07/31/2018 18.05 18.17 17.73 17.8 35,073
07/30/2018 17.76 18.1 17.62 17.9 22,306
07/27/2018 18.17 18.19 17.565 17.68 50,456
07/26/2018 18.5 18.5 18.11 18.24 14,453
07/25/2018 18.38 18.47 18.11 18.32 24,343
07/24/2018 18.51 18.51 18.19 18.38 17,805
07/23/2018 18.49 18.54 18.07 18.42 50,285
07/20/2018 18.65 18.68 18.41 18.47 37,702
07/19/2018 18.46 18.78 18.4 18.61 84,609
07/18/2018 18.71 18.71 18.43 18.5 30,859
07/17/2018 18.82 18.999 18.56 18.72 68,473
07/16/2018 19.04 19.04 18.7827 18.85 43,519
07/13/2018 19.3 19.39 18.95 19.03 47,845
07/12/2018 19.43 19.48 19.31 19.37 27,907
07/11/2018 19.52 19.59 19.33 19.38 32,756
07/10/2018 19.75 19.84 19.53 19.61 43,201
07/09/2018 19.85 19.85 19.53 19.71 54,467
07/06/2018 19.9 20 19.65 19.81 35,345
07/05/2018 19.2 20.17 19.16 19.84 55,883
07/03/2018 19.25 19.31 19.03 19.1 22,683
07/02/2018 18.9 19.2 18.89 19.15 94,714
06/29/2018 19.25 19.25 18.85 18.97 37,681
06/28/2018 19.02 19.35 18.98 19.13 56,831
06/27/2018 19.17 19.32 19.08 19.14 192,274
06/26/2018 18.91 19.2 18.85 19.12 187,689
06/25/2018 19.36 19.36 18.85 18.94 44,276
06/22/2018 19.2 19.4 18.98 19.34 275,576
06/21/2018 19.11 19.3199 19.09 19.19 63,133
06/20/2018 19.1 19.22 18.84 19.12 41,716
06/19/2018 18.89 19.2 18.68 19.04 26,185
06/18/2018 18.76 19 18.53 18.93 33,962
*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