Safecure Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	32.75	32.75	32.75	32.75	32.75	-3.68%	1,200
Mar 11, 2026	34.60	34.60	34.00	34.00	34.00	-2.94%	3,600
Mar 10, 2026	32.49	35.20	32.49	35.03	35.03	-0.51%	6,000
Mar 9, 2026	34.60	36.00	32.00	35.21	35.21	3.56%	19,200
Mar 6, 2026	35.82	35.82	34.00	34.00	34.00	-5.56%	3,600
Mar 5, 2026	35.50	36.00	35.50	36.00	36.00	6.29%	8,400
Mar 4, 2026	34.20	36.00	32.80	33.87	33.87	-0.96%	10,800
Mar 2, 2026	34.75	34.93	34.06	34.20	34.20	-2.56%	9,600
Feb 26, 2026	35.10	35.10	35.10	35.10	35.10	-8.16%	2,400
Feb 25, 2026	38.25	38.25	38.22	38.22	38.22	4.26%	8,400
Feb 24, 2026	33.00	37.00	33.00	36.66	36.66	7.51%	24,000
Feb 23, 2026	33.00	34.10	33.00	34.10	34.10	3.71%	19,200
Feb 20, 2026	32.50	33.00	32.50	32.88	32.88	4.38%	4,800
Feb 19, 2026	34.25	34.25	31.50	31.50	31.50	-5.69%	6,000
Feb 18, 2026	32.25	33.40	32.25	33.40	33.40	4.34%	7,200
Feb 17, 2026	30.60	32.01	30.15	32.01	32.01	4.61%	8,400
Feb 16, 2026	30.00	30.60	30.00	30.60	30.60	-0.81%	6,000
Feb 13, 2026	32.69	32.69	30.06	30.85	30.85	-0.64%	18,000
Feb 12, 2026	31.50	31.50	31.05	31.05	31.05	-2.82%	2,400
Feb 11, 2026	34.45	34.45	31.95	31.95	31.95	-3.18%	8,400
Feb 10, 2026	30.50	33.88	30.50	33.00	33.00	8.23%	16,800
Feb 9, 2026	29.00	31.18	29.00	30.49	30.49	-3.73%	16,800
Feb 6, 2026	30.70	31.70	30.50	31.67	31.67	0.28%	7,200
Feb 5, 2026	31.90	31.90	31.11	31.58	31.58	2.37%	14,400
Feb 4, 2026	30.20	30.85	30.00	30.85	30.85	-2.03%	10,800
Feb 3, 2026	30.20	31.49	30.20	31.49	31.49	3.14%	12,000
Feb 2, 2026	31.70	31.70	30.05	30.53	30.53	-3.54%	7,200
Feb 1, 2026	31.55	31.66	31.55	31.65	31.65	0.70%	6,000
Jan 30, 2026	33.00	34.00	31.43	31.43	31.43	-9.55%	19,200
Jan 28, 2026	32.75	34.76	32.75	34.75	34.75	6.11%	13,200
Jan 27, 2026	33.55	34.00	32.66	32.75	32.75	-6.11%	9,600
Jan 23, 2026	35.05	35.05	34.88	34.88	34.88	-0.34%	2,400
Jan 22, 2026	34.95	35.00	34.10	35.00	35.00	6.03%	13,200
Jan 21, 2026	33.01	34.48	32.84	33.01	33.01	-5.71%	21,600
Jan 20, 2026	35.05	35.05	34.51	35.01	35.01	-2.42%	14,400
Jan 19, 2026	35.12	35.90	34.94	35.88	35.88	2.19%	13,200
Jan 16, 2026	35.90	36.01	35.11	35.11	35.11	-1.10%	14,400
Jan 14, 2026	35.90	36.00	35.00	35.50	35.50	-1.33%	19,200
Jan 13, 2026	35.65	35.98	35.65	35.98	35.98	-	6,000
Jan 12, 2026	36.00	36.00	35.97	35.98	35.98	-0.72%	6,000
Jan 9, 2026	35.15	36.50	35.15	36.24	36.24	1.17%	13,200
Jan 8, 2026	35.15	36.39	34.50	35.82	35.82	-0.47%	20,400
Jan 7, 2026	36.84	36.84	35.52	35.99	35.99	-0.85%	9,600
Jan 6, 2026	37.00	37.00	35.00	36.30	36.30	-1.73%	27,600
Jan 5, 2026	35.60	36.99	35.50	36.94	36.94	3.76%	13,200
Jan 2, 2026	35.32	37.10	34.50	35.60	35.60	0.79%	31,200
Jan 1, 2026	38.20	38.50	35.06	35.32	35.32	-7.05%	12,000
Dec 31, 2025	36.20	38.00	36.20	38.00	38.00	0.53%	14,400
Dec 30, 2025	37.00	37.97	37.00	37.80	37.80	2.16%	7,200
Dec 29, 2025	37.69	37.69	36.26	37.00	37.00	-1.83%	7,200