SAFETY INC&GROW Stock Price History, SAFE Historical Prices

Add to My Stocks
$18.77 $0.3 (1.57%) SAFE stock closing price Jun 15, 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 $15.63 on Apr 02, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 19.05 19.13 18.72 18.77 45,061 - 11.8
2018-06-14 18.99 19.15 18.7 19.07 19,329 - 11.99
2018-06-13 19.04 19.2 18.75 18.97 35,682 - 11.92
2018-06-12 18.88 19.22 18.74 19.02 28,602 - 11.96
2018-06-11 18.77 19.04 18.54 18.92 42,024 - 11.89
2018-06-08 19.22 19.33 18.69 18.77 25,528 - 11.8
2018-06-07 19.34 19.36 19.1 19.24 40,702 - 12.09
2018-06-06 19.52 19.57 19.08 19.37 192,332 - 12.18
2018-06-05 18.89 19.56 18.89 19.46 50,131 - 12.23
2018-06-04 18.79 18.98 18.73 18.92 29,755 - 11.89
2018-06-01 19.17 19.27 18.58 18.69 29,262 - 11.75
2018-05-31 19.22 19.34 18.95 19.18 33,007 - 12.06
2018-05-30 19.08 19.65 19.06 19.25 88,150 - 12.1
2018-05-29 18.72 19.15 18.72 19.07 28,398 - 11.99
2018-05-25 18.92 19.16 18.68 18.89 22,013 - 11.87
2018-05-24 18.69 18.98 18.66 18.94 26,753 - 11.91
2018-05-23 18.33 18.87 18.33 18.62 59,152 - 11.7
2018-05-22 18.44 18.51 18.3 18.39 96,971 - 11.56
2018-05-21 18.37 18.45 18.27 18.4 30,685 - 11.57
2018-05-18 18.41 18.47 18.19 18.36 41,376 - 11.54
2018-05-17 18.35 18.42 18.12 18.38 27,524 - 11.55
2018-05-16 18.09 18.5 18.09 18.38 56,330 - 11.55
2018-05-15 18.34 18.48 18.02 18.1 54,477 - 11.38
2018-05-14 18.04 18.45 18.01 18.4 117,288 - 11.57
2018-05-11 18.15 18.41 17.79 18 97,218 - 11.31
2018-05-10 18.05 18.13 17.88 18 129,080 - 11.31
2018-05-09 17.93 18.28 17.88 18 118,557 - 11.31
2018-05-08 17.84 17.96 17.52 17.9 141,614 - 11.25
2018-05-07 17.62 18.23 17.56 17.86 196,549 - 11.23
2018-05-04 17.32 17.7 17.23 17.39 96,379 - 10.93
2018-05-03 17.93 17.93 17.24 17.35 64,341 - 10.91
2018-05-02 17.87 18 17.7 17.95 53,224 - 11.28
2018-05-01 17.93 18 17.68 17.7 54,583 - 11.13
2018-04-30 18.3 18.3 17.89 17.95 77,532 - 11.28
2018-04-27 18.44 18.44 18.04 18.19 77,230 - 11.43
2018-04-26 17.53 18.24 17.31 18.12 52,557 - 14.19
2018-04-25 17.93 17.93 17.26 17.42 71,205 - 13.64
2018-04-24 17.45 18.04 17.26 17.96 33,604 - 14.06
2018-04-23 17.53 17.65 17.4 17.43 12,978 - 13.65
2018-04-20 17.39 17.66 17.27 17.49 20,672 - 13.7
2018-04-19 17.62 18.05 17.4 17.4 41,618 - -
2018-04-18 17.8 17.86 17.58 17.65 36,829 - -
2018-04-17 17.22 18.02 17 17.85 74,837 - -
2018-04-16 17.25 17.46 16.97 17.39 39,561 - -
2018-04-13 16.96 17.3 16.96 17.18 22,149 - -
2018-04-12 17.13 17.31 16.81 17.01 22,035 - -
2018-04-11 16.8 17.4 16.8 17.1 20,658 - -
2018-04-10 16.82 17.01 16.76 16.86 27,204 - -
2018-04-09 16.75 17.13 16.57 16.75 192,035 - -
2018-04-06 16.42 16.7 16.42 16.54 51,534 - -
2018-04-05 16.52 16.69 16.45 16.51 40,749 - -
2018-04-04 16.01 16.63 16.01 16.47 23,090 - -
2018-04-03 15.66 16.24 15.63 16.16 88,282 - -
2018-04-02 15.99 16.25 15.57 15.63 39,666 - -
2018-03-30 0 0 0 15.99 0 - -
2018-03-29 15.91 16.25 15.64 15.99 80,412 - -
2018-03-28 15.91 16.36 15.65 15.88 196,620 - -
2018-03-27 16.52 16.62 16 16.07 43,076 - -
2018-03-26 16.35 16.75 16.06 16.47 49,326 - -
2018-03-23 16.79 16.87 16.08 16.13 56,160 - -
2018-03-22 16.54 17.32 16.54 16.81 55,895 - -
2018-03-21 16.7 17.12 16.53 16.68 55,221 - -
2018-03-20 16.66 17.1 16.56 16.7 67,820 - -
2018-03-19 17.05 17.1 16.51 16.69 130,189 - -
2018-03-16 17.18 17.22 16.93 17.09 92,302 - -
2018-03-15 17.32 17.32 16.89 17.22 30,214 - -
2018-03-14 16.99 17.37 16.64 17.31 114,967 - -
2018-03-13 17.11 17.22 16.89 17.01 42,122 - -
2018-03-12 17.1 17.22 16.76 17.01 72,618 - -
2018-03-09 17.06 17.12 16.86 17.08 37,753 - -
2018-03-08 16.65 17.2 16.65 17.07 46,995 - -
2018-03-07 16.63 16.93 16.61 16.85 37,896 - -
2018-03-06 16.88 16.93 16.61 16.79 31,533 - -
2018-03-05 17 17.02 16.54 16.83 42,589 - -
2018-03-02 17 17.05 16.74 16.96 34,343 - -
2018-03-01 17.35 17.47 16.76 17.08 69,382 - -
2018-02-28 17.7 17.87 17.28 17.42 161,902 - -
2018-02-27 17.3 17.94 17.3 17.63 134,476 - -
2018-02-26 16.9 17.4 16.7 17.33 156,811 - -
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 - -
2018-02-19 0 0 0 16.32 0 - -
2018-02-16 16.73 16.88 16.26 16.32 108,335 - -
2018-02-15 16.81 17 16.81 16.89 41,301 - -
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 - -
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 Price15.63Apr 02,2018
Avg Stock Price18.16

SAFETY INC&GROW Historical PS ratio: Past 5 years

Max PS Ratio14.19Apr 26,2018
Min PS Ratio0.07Oct 27,2017
Avg PS Ratio10.33

SAFE Industry Peers

Company Price Change (%)
Dfc Global (DLLR)9.510.02 (0.21%)
Agm Group Hldgs (AGMH)29.411.61 (5.79%)
Fednat Holding (FNHC)21.780.05 (0.23%)
Pac City Finl (PFCF)17.50 (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 45,061 typically implies breaking news or earnings release. SAFE stock saw an opening price of $19.05, and a closing price of $18.77 on Jun 15, 2018. The company's P/S ratio was at a high of 14.19 on Apr 26, 2018 according to our SAFETY INC&GROW stock history data.