Safety Controls & Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	79.90	80.25	78.12	79.90	79.90	-	12,800
Jun 16, 2026	75.76	82.90	75.76	79.90	79.90	1.14%	11,200
Jun 15, 2026	80.00	83.90	77.00	79.00	79.00	-1.21%	51,200
Jun 12, 2026	78.90	79.99	78.90	79.97	79.97	1.37%	11,200
Jun 11, 2026	78.10	79.01	77.00	78.89	78.89	-2.11%	19,200
Jun 10, 2026	82.20	83.00	79.70	80.59	80.59	-0.85%	32,000
Jun 9, 2026	82.08	82.08	80.00	81.28	81.28	-4.24%	30,400
Jun 8, 2026	82.65	85.10	80.25	84.88	84.88	6.10%	35,200
Jun 5, 2026	81.00	81.00	80.00	80.00	80.00	2.07%	4,800
Jun 4, 2026	80.22	84.99	75.00	78.38	78.38	-9.12%	19,200
Jun 2, 2026	82.30	86.50	82.30	86.25	86.25	2.90%	6,400
Jun 1, 2026	78.03	87.80	78.03	83.82	83.82	0.56%	41,600
May 29, 2026	89.40	89.40	82.00	83.35	83.35	-5.08%	78,400
May 27, 2026	88.20	92.00	85.00	87.81	87.81	-1.94%	83,200
May 26, 2026	86.25	90.00	86.25	89.55	89.55	0.54%	19,200
May 25, 2026	93.20	94.00	88.00	89.07	89.07	-3.96%	54,400
May 22, 2026	93.01	93.01	89.00	92.74	92.74	-3.50%	91,200
May 21, 2026	95.00	96.49	95.00	96.10	96.10	1.34%	19,200
May 20, 2026	95.00	95.00	89.00	94.83	94.83	-0.25%	241,600
May 19, 2026	93.75	96.90	92.00	95.07	95.07	5.25%	72,000
May 18, 2026	100.10	100.10	85.11	90.33	90.33	-11.61%	500,800
May 15, 2026	102.00	107.98	100.21	102.19	102.19	2.14%	201,600
May 14, 2026	97.50	103.00	94.99	100.05	100.05	9.88%	222,400
May 13, 2026	89.50	96.50	88.80	91.05	91.05	4.37%	94,400
May 12, 2026	90.00	90.00	85.00	87.24	87.24	-3.88%	28,800
May 11, 2026	85.80	99.00	84.20	90.76	90.76	2.79%	166,400
May 8, 2026	81.49	95.59	79.08	88.30	88.30	10.85%	467,200
May 7, 2026	80.00	81.00	78.00	79.66	79.66	-2.01%	54,400
May 6, 2026	79.99	81.29	77.00	81.29	81.29	1.43%	52,800
May 5, 2026	80.00	81.50	74.00	80.14	80.14	-0.43%	68,800
May 4, 2026	81.50	81.50	77.00	80.49	80.49	0.71%	32,000
Apr 30, 2026	81.40	81.40	78.00	79.92	79.92	0.03%	324,800
Apr 29, 2026	81.50	81.50	78.20	79.90	79.90	-0.83%	14,400
Apr 28, 2026	82.64	82.64	80.05	80.57	80.57	-3.00%	124,800
Apr 27, 2026	80.15	84.00	80.15	83.06	83.06	0.07%	91,200
Apr 24, 2026	81.45	84.00	79.13	83.00	83.00	2.85%	225,600
Apr 23, 2026	79.78	81.00	79.00	80.70	80.70	1.15%	600,000
Apr 22, 2026	77.89	80.10	75.00	79.78	79.78	3.77%	347,200
Apr 21, 2026	78.00	78.14	76.20	76.88	76.88	-0.99%	33,600
Apr 20, 2026	77.04	79.90	76.01	77.65	77.65	-2.82%	41,600
Apr 17, 2026	83.19	83.19	78.00	79.90	79.90	-1.37%	204,800
Apr 16, 2026	83.40	83.40	80.30	81.01	81.01	1.14%	62,400
Apr 15, 2026	78.99	81.99	75.05	80.10	80.10	1.41%	598,400