SAFETY INC&GROW Stock Price History, SAFE Historical Prices

Add to My Stocks
$16.6 $0.19 (1.16%) SAFE stock closing price Feb 23, 2018 (Closing)

The 10 year data of SAFETY INC&GROW stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SAFETY INC&GROW price to earnings ratio data. The SAFETY INC&GROW stock price history chart shows that the stock price reached a high of $19.85 on Jul 21, 2017, and a low of $16.14 on Feb 20, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 16.47 16.65 16.24 16.6 79,595 - -
2018-02-22 16.48 16.56 16.28 16.41 70,682 - -
2018-02-21 16.15 16.53 15.96 16.31 97,472 - -
2018-02-20 16.22 16.39 15.79 16.14 107,217 - -
2018-02-16 16.73 16.88 16.26 16.32 108,335 - -
2018-02-15 16.81 17 16.81 16.89 41,237 - -
2018-02-14 16.7 16.99 16.65 16.79 57,583 - -
2018-02-13 16.58 16.92 16.42 16.81 55,639 - -
2018-02-12 16.46 16.82 16.24 16.68 93,503 - -
2018-02-09 16.42 16.71 16.27 16.53 62,004 - -
2018-02-08 16.72 16.72 16.25 16.26 47,673 - -
2018-02-07 16.77 16.82 16.54 16.67 118,244 - -
2018-02-06 16.44 16.93 16.36 16.8 99,791 - -
2018-02-05 16.97 17.22 16.54 16.57 103,256 - -
2018-02-02 17.33 17.33 16.96 17.07 143,598 - -
2018-02-01 17.62 17.62 17.39 17.42 195,788 - -
2018-01-31 17.6 17.76 17.5 17.61 75,312 - -
2018-01-30 17.64 17.81 17.59 17.6 91,146 - -
2018-01-29 17.73 17.88 17.56 17.74 106,167 - -
2018-01-26 17.87 17.97 17.62 17.74 111,501 - -
2018-01-25 18 18.02 17.81 17.84 134,444 - -
2018-01-24 17.75 18.01 17.75 17.96 92,224 - -
2018-01-23 17.63 18 17.63 17.79 141,580 - -
2018-01-22 17.78 17.93 17.59 17.68 125,202 - -
2018-01-19 17.76 17.93 17.74 17.81 132,817 - -
2018-01-18 17.89 17.89 17.77 17.79 127,117 - -
2018-01-17 17.88 17.95 17.76 17.83 108,404 - -
2018-01-16 17.96 18.04 17.57 17.73 218,029 - -
2018-01-10 17.79 17.99 17.72 17.8 152,252 - -
2018-01-09 17.97 18.15 17.81 17.84 197,904 - -
2018-01-08 17.69 18 17.69 17.92 179,084 - -
2018-01-05 17.91 18.06 17.69 17.75 105,961 - -
2018-01-04 18.03 18.13 17.93 17.93 216,441 - -
2018-01-03 17.93 18.18 17.93 17.95 204,258 - -
2018-01-02 17.68 18.02 17.65 17.96 145,005 - -
2017-12-29 17.65 17.95 17.43 17.6 237,872 - -
2017-12-28 17.52 18.09 17.5 17.65 174,036 - -
2017-12-27 17.67 17.83 17.63 17.73 151,594 - -
2017-12-26 17.57 17.92 17.48 17.67 134,113 - -
2017-12-22 17.86 17.9 17.57 17.57 126,645 - -
2017-12-21 18.1 18.14 17.83 17.87 172,383 - -
2017-12-20 17.94 18.25 17.94 18.03 149,873 - -
2017-12-19 18 18.08 17.85 17.87 246,766 - -
2017-12-18 18.13 18.35 18.04 18.06 171,042 - -
2017-12-15 17.88 18.16 17.88 18.01 263,252 - -
2017-12-14 18.17 18.25 17.77 17.89 223,704 - -
2017-12-13 17.92 18.3 17.92 18.11 251,725 - -
2017-12-12 17.83 18.23 17.82 18 91,681 - -
2017-12-11 17.57 18 17.57 17.75 160,224 - -
2017-12-08 17.93 18 17.67 17.68 115,370 - -
2017-12-07 17.75 18.07 17.75 17.94 62,600 - -
2017-12-06 17.71 17.95 17.68 17.73 90,566 - -
2017-12-05 17.8 17.99 17.67 17.75 77,034 - -
2017-12-04 18.17 18.44 17.68 17.8 139,968 - -
2017-12-01 18.29 18.37 17.99 18.1 84,561 - -
2017-11-30 18.55 18.65 18.25 18.3 150,790 - -
2017-11-29 18.55 18.64 18.41 18.55 74,231 - -
2017-11-28 18.71 18.71 18.34 18.49 146,674 - -
2017-11-27 18.43 18.82 18.43 18.58 133,211 - -
2017-11-24 18.49 18.69 18.35 18.43 22,808 - -
2017-11-23 0 0 0 18.47 0 - -
2017-11-22 18.45 18.79 18.21 18.47 102,166 - -
2017-11-21 18.36 18.76 18.15 18.38 65,599 - -
2017-11-20 18.25 18.47 18.08 18.28 77,125 - -
2017-11-17 18.11 18.33 18.09 18.2 82,423 - -
2017-11-16 17.82 18.39 17.82 18.13 65,350 - -
2017-11-15 17.63 18.04 17.59 17.85 87,042 - -
2017-11-14 17.67 18.15 17.65 17.67 58,270 - -
2017-11-13 17.83 18.03 17.55 17.71 78,545 - -
2017-11-10 17.65 18.28 17.64 17.84 57,297 - -
2017-11-09 17.34 18.07 17.3 17.9 66,811 - -
2017-11-08 17.4 18.02 17.36 17.8 108,773 - -
2017-11-07 17.95 18.05 17.27 17.36 165,477 - -
2017-11-06 17.98 18.13 17.83 17.97 41,252 - -
2017-11-03 17.84 18.1 17.77 18.02 48,310 - 0.07
2017-11-02 18.05 18.11 17.8 17.93 33,761 - 0.07
2017-11-01 17.89 18.05 17.81 17.98 87,390 - 0.07
2017-10-31 18.38 18.38 17.9 17.97 127,326 - 0.07
2017-10-30 18.45 18.5 18.33 18.37 50,311 - 0.07
2017-10-27 18.48 18.68 18.33 18.5 48,731 - 0.07
2017-10-26 18.67 18.7 18.25 18.4 89,660 - -
2017-10-25 18.54 18.66 18.05 18.64 70,431 - -
2017-10-24 18.35 18.67 18.31 18.5 68,114 - -
2017-10-23 18.34 18.64 18.27 18.41 51,613 - -
2017-10-20 18.62 18.85 18.27 18.38 38,094 - -
2017-10-19 18.74 19.02 18.43 18.53 42,582 - -
2017-10-18 18.56 19.01 18.56 18.8 44,368 - -
2017-10-17 18.32 18.72 18.16 18.7 79,335 - -
2017-10-16 18.3 18.56 18.19 18.31 80,118 - -
Get more Data

SAFETY INC&GROW Stock History Chart

View SAFE PE ratio, PS ratio stocks charts and compare with peers.
SAFE Chart
Note: Compare SAFETY INC&GROW stock price history with the index and industry peers.

SAFETY INC&GROW Stock Price History: Past 5 years

Max Stock Price19.85Jul 21,2017
Min Stock Price16.14Feb 20,2018
Avg Stock Price18.41

SAFETY INC&GROW Historical PS ratio: Past 5 years

Max PS Ratio0.07Oct 27,2017
Min PS Ratio0.07Oct 27,2017
Avg PS Ratio0.07

SAFE Industry Peers

Company Price Change (%)
Dfc Global (DLLR)9.510.02 (0.21%)
On Deck Capital (ONDK)5.330.06 (1.11%)
Mvb Financial (MVBF)19.70.74 (3.9%)
Swk Holdings (SWKH)11.250 (0%)

We provide SAFETY INC&GROW share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SAFETY INC&GROW stock analysis. SAFETY INC&GROW stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 79,595 typically implies breaking news or earnings release. SAFE stock saw an opening price of $16.47, and a closing price of $16.6 on Feb 23, 2018. The company's P/S ratio was at a high of 0.07 on Oct 27, 2017 according to our SAFETY INC&GROW stock history data.