Safecure Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	37.30	37.70	36.00	37.69	37.69	0.83%	20,400
Dec 24, 2025	37.20	37.60	37.15	37.38	37.38	0.62%	4,800
Dec 23, 2025	37.00	37.60	36.91	37.15	37.15	-	19,200
Dec 22, 2025	37.58	39.00	37.15	37.15	37.15	-1.14%	19,200
Dec 19, 2025	38.00	38.49	37.15	37.58	37.58	-1.49%	9,600
Dec 18, 2025	38.45	38.95	36.80	38.15	38.15	0.16%	18,000
Dec 17, 2025	39.50	39.50	38.00	38.09	38.09	-5.13%	13,200
Dec 16, 2025	37.00	40.30	37.00	40.15	40.15	1.75%	22,800
Dec 15, 2025	39.80	39.84	37.81	39.46	39.46	-0.23%	34,800
Dec 12, 2025	39.51	40.05	39.51	39.55	39.55	-5.83%	8,400
Dec 11, 2025	43.90	43.90	41.30	42.00	42.00	-0.92%	15,600
Dec 10, 2025	42.40	42.80	41.00	42.39	42.39	8.00%	54,000
Dec 9, 2025	34.00	39.25	34.00	39.25	39.25	9.97%	99,600
Dec 8, 2025	35.94	36.00	33.67	35.69	35.69	-2.67%	118,800
Dec 5, 2025	38.00	38.50	36.01	36.67	36.67	-3.47%	33,600
Dec 4, 2025	39.00	40.50	35.65	37.99	37.99	-1.32%	61,200
Dec 3, 2025	40.40	40.40	38.50	38.50	38.50	-5.34%	57,600
Dec 2, 2025	41.25	42.00	40.01	40.67	40.67	-1.05%	33,600
Dec 1, 2025	44.00	44.00	40.50	41.10	41.10	-2.49%	55,200
Nov 28, 2025	43.50	44.50	41.10	42.15	42.15	2.80%	114,000
Nov 27, 2025	41.50	42.45	41.00	41.00	41.00	-0.24%	49,200
Nov 26, 2025	43.50	44.95	40.05	41.10	41.10	-5.41%	133,200
Nov 25, 2025	43.75	46.50	42.00	43.45	43.45	-0.46%	218,400
Nov 24, 2025	37.00	43.65	37.00	43.65	43.65	9.95%	909,600
Nov 21, 2025	39.70	39.70	39.70	39.70	39.70	-9.98%	57,600
Nov 20, 2025	44.10	44.10	44.10	44.10	44.10	-10.00%	57,600
Nov 19, 2025	49.00	49.00	49.00	49.00	49.00	-4.95%	21,600
Nov 18, 2025	51.55	51.55	51.55	51.55	51.55	-4.98%	25,200
Nov 17, 2025	54.25	54.25	54.25	54.25	54.25	-4.99%	7,200
Nov 14, 2025	57.10	57.10	57.10	57.10	57.10	-4.99%	3,600
Nov 13, 2025	60.10	60.10	60.10	60.10	60.10	-4.98%	13,200