Safetech Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.00	1.04	1.00	1.03	1.03	2.50%	101,486
Jul 30, 2026	1.02	1.03	1.00	1.00	1.00	-1.96%	134,667
Jul 29, 2026	1.05	1.06	1.01	1.02	1.02	-3.77%	195,726
Jul 28, 2026	1.05	1.07	1.03	1.06	1.06	0.95%	294,226
Jul 27, 2026	0.98	1.05	0.96	1.05	1.05	8.25%	652,310
Jul 24, 2026	0.97	0.97	0.92	0.97	0.97	0.83%	256,528
Jul 23, 2026	0.95	0.97	0.95	0.96	0.96	2.12%	297,012
Jul 22, 2026	0.92	0.95	0.92	0.94	0.94	4.67%	541,354
Jul 21, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	86,262
Jul 20, 2026	0.89	0.89	0.88	0.88	0.88	-	115,958
Jul 17, 2026	0.89	0.89	0.88	0.88	0.88	-	52,605
Jul 16, 2026	0.89	0.89	0.88	0.88	0.88	-0.45%	32,907
Jul 15, 2026	0.89	0.89	0.88	0.88	0.88	0.45%	36,306
Jul 14, 2026	0.89	0.89	0.87	0.88	0.88	0.69%	42,470
Jul 13, 2026	0.87	0.89	0.86	0.87	0.87	0.46%	37,221
Jul 10, 2026	0.88	0.89	0.86	0.87	0.87	-	125,962
Jul 9, 2026	0.87	0.88	0.86	0.87	0.87	-0.23%	85,379
Jul 8, 2026	0.88	0.89	0.87	0.87	0.87	-0.68%	48,592
Jul 7, 2026	0.88	0.89	0.88	0.88	0.88	-0.68%	80,569
Jul 6, 2026	0.88	0.88	0.87	0.88	0.88	0.68%	74,196
Jul 3, 2026	0.89	0.89	0.88	0.88	0.88	-0.68%	168,239
Jul 2, 2026	0.89	0.89	0.88	0.88	0.88	-0.67%	40,359
Jul 1, 2026	0.89	0.89	0.87	0.89	0.89	-	102,116
Jun 30, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	39,911
Jun 29, 2026	0.88	0.90	0.88	0.88	0.88	-0.23%	57,037
Jun 26, 2026	0.90	0.90	0.88	0.88	0.88	-	69,012
Jun 25, 2026	0.89	0.90	0.88	0.88	0.88	-1.34%	92,976
Jun 24, 2026	0.89	0.89	0.89	0.89	0.89	-	26,375
Jun 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	15,824
Jun 22, 2026	0.89	0.91	0.89	0.90	0.90	1.35%	39,865
Jun 19, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	22,783
Jun 18, 2026	0.90	0.90	0.89	0.90	0.90	-0.44%	23,653
Jun 17, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	220,153
Jun 16, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	165,919
Jun 15, 2026	0.91	0.91	0.90	0.90	0.90	0.45%	9,606
Jun 12, 2026	0.89	0.91	0.88	0.90	0.90	0.67%	41,022
Jun 11, 2026	0.90	0.92	0.88	0.89	0.89	-1.11%	84,827
Jun 10, 2026	0.90	0.91	0.89	0.90	0.90	-0.88%	112,527
Jun 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	72,887
Jun 8, 2026	0.91	0.93	0.91	0.92	0.92	-0.86%	20,521
Jun 5, 2026	0.93	0.93	0.92	0.93	0.93	0.65%	24,134
Jun 4, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	32,072
Jun 3, 2026	0.91	0.93	0.89	0.91	0.91	1.56%	43,036
Jun 2, 2026	0.91	0.92	0.90	0.90	0.90	-2.61%	108,746
May 29, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	17,232
May 28, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	54,450
May 27, 2026	0.94	0.94	0.93	0.94	0.94	0.43%	61,047
May 26, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	387,055
May 25, 2026	0.92	0.93	0.92	0.93	0.93	1.31%	120,423
May 22, 2026	0.91	0.91	0.91	0.91	0.91	0.44%	42,447