Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
3.200
+0.900 (39.13%)
At close: Nov 20, 2024, 4:00 PM
3.250
+0.050 (1.56%)
Pre-market: Nov 21, 2024, 4:30 AM EST
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.88 | 3.61 | 2.71 | 3.20 | 3.20 | 39.13% | 37,855,863 |
| Nov 19, 2024 | 2.00 | 2.49 | 1.89 | 2.30 | 2.30 | 30.68% | 13,075,848 |
| Nov 18, 2024 | 1.99 | 1.99 | 1.56 | 1.76 | 1.76 | -11.11% | 46,135 |
| Nov 15, 2024 | 2.01 | 2.12 | 1.91 | 1.98 | 1.98 | -1.49% | 15,254 |
| Nov 14, 2024 | 2.13 | 2.13 | 1.98 | 2.01 | 2.01 | -2.66% | 24,462 |
| Nov 13, 2024 | 2.01 | 2.18 | 2.01 | 2.07 | 2.07 | -1.67% | 14,833 |
| Nov 12, 2024 | 2.16 | 2.22 | 1.97 | 2.10 | 2.10 | -1.87% | 22,646 |
| Nov 11, 2024 | 2.03 | 2.24 | 2.02 | 2.14 | 2.14 | - | 15,868 |
| Nov 8, 2024 | 2.05 | 2.15 | 2.01 | 2.14 | 2.14 | 0.94% | 30,773 |
| Nov 7, 2024 | 2.15 | 2.15 | 1.98 | 2.12 | 2.12 | 6.80% | 59,601 |
| Nov 6, 2024 | 2.03 | 2.14 | 1.96 | 1.99 | 1.99 | -4.75% | 22,105 |
| Nov 5, 2024 | 2.07 | 2.20 | 2.00 | 2.08 | 2.08 | -0.76% | 45,894 |
| Nov 4, 2024 | 2.24 | 2.29 | 2.09 | 2.10 | 2.10 | -8.70% | 26,687 |
| Nov 1, 2024 | 2.19 | 2.33 | 2.15 | 2.30 | 2.30 | 2.22% | 58,445 |
| Oct 31, 2024 | 2.16 | 2.37 | 2.16 | 2.25 | 2.25 | 3.21% | 30,829 |
| Oct 30, 2024 | 2.33 | 2.34 | 2.00 | 2.18 | 2.18 | -8.02% | 79,314 |
| Oct 29, 2024 | 2.29 | 2.43 | 2.15 | 2.37 | 2.37 | 7.24% | 336,453 |
| Oct 28, 2024 | 1.98 | 2.34 | 1.98 | 2.21 | 2.21 | 18.18% | 211,744 |
| Oct 25, 2024 | 1.89 | 2.00 | 1.84 | 1.87 | 1.87 | -3.61% | 104,055 |
| Oct 24, 2024 | 2.20 | 2.20 | 1.91 | 1.94 | 1.94 | -0.51% | 31,677 |
| Oct 23, 2024 | 2.14 | 2.26 | 1.87 | 1.95 | 1.95 | -5.34% | 106,300 |
| Oct 22, 2024 | 2.32 | 2.32 | 2.06 | 2.06 | 2.06 | -10.43% | 56,925 |
| Oct 21, 2024 | 2.37 | 2.39 | 2.25 | 2.30 | 2.30 | -2.95% | 29,953 |
| Oct 18, 2024 | 2.43 | 2.52 | 2.25 | 2.37 | 2.37 | -4.82% | 24,256 |
| Oct 17, 2024 | 2.53 | 2.68 | 2.40 | 2.49 | 2.49 | 6.41% | 136,041 |
| Oct 16, 2024 | 2.31 | 2.40 | 2.25 | 2.34 | 2.34 | 0.86% | 70,181 |
| Oct 15, 2024 | 2.27 | 2.38 | 2.25 | 2.32 | 2.32 | -0.56% | 29,064 |
| Oct 14, 2024 | 2.50 | 2.54 | 2.24 | 2.33 | 2.33 | -3.20% | 165,782 |
| Oct 11, 2024 | 2.55 | 2.60 | 2.33 | 2.41 | 2.41 | -2.82% | 80,112 |
| Oct 10, 2024 | 2.44 | 2.62 | 2.35 | 2.48 | 2.48 | 0.81% | 67,936 |
| Oct 9, 2024 | 2.70 | 2.70 | 2.35 | 2.46 | 2.46 | -16.33% | 110,211 |
| Oct 8, 2024 | 2.55 | 3.09 | 2.44 | 2.94 | 2.94 | 25.64% | 978,648 |
| Oct 7, 2024 | 2.23 | 2.70 | 2.05 | 2.34 | 2.34 | 21.24% | 253,025 |
| Oct 4, 2024 | 2.62 | 2.62 | 1.80 | 1.93 | 1.93 | -25.77% | 239,891 |
| Oct 3, 2024 | 2.72 | 2.72 | 2.55 | 2.60 | 2.60 | -4.41% | 43,866 |
| Oct 2, 2024 | 2.77 | 2.80 | 2.67 | 2.72 | 2.72 | -0.37% | 18,526 |
| Oct 1, 2024 | 2.87 | 2.89 | 2.72 | 2.73 | 2.73 | -5.54% | 42,069 |
| Sep 30, 2024 | 2.75 | 2.93 | 2.72 | 2.89 | 2.89 | 1.05% | 48,530 |
| Sep 27, 2024 | 2.85 | 3.00 | 2.71 | 2.86 | 2.86 | 0.70% | 109,201 |
| Sep 26, 2024 | 3.38 | 3.95 | 2.65 | 2.84 | 2.84 | 2.05% | 3,438,185 |
| Sep 25, 2024 | 2.90 | 2.93 | 2.74 | 2.78 | 2.78 | -5.34% | 13,465 |
| Sep 24, 2024 | 2.98 | 3.06 | 2.75 | 2.94 | 2.94 | -0.34% | 55,189 |
| Sep 23, 2024 | 3.03 | 3.08 | 2.88 | 2.95 | 2.95 | -2.29% | 60,954 |
| Sep 20, 2024 | 3.04 | 3.12 | 2.93 | 3.02 | 3.02 | 3.04% | 49,799 |
| Sep 19, 2024 | 3.45 | 3.45 | 2.72 | 2.93 | 2.93 | -14.58% | 166,204 |
| Sep 18, 2024 | 3.41 | 4.20 | 3.30 | 3.43 | 3.43 | 8.89% | 1,173,337 |
| Sep 17, 2024 | 2.84 | 3.20 | 2.82 | 3.15 | 3.15 | 10.49% | 63,298 |
| Sep 16, 2024 | 2.97 | 3.10 | 2.71 | 2.85 | 2.85 | -5.60% | 24,933 |
| Sep 13, 2024 | 2.94 | 3.04 | 2.86 | 3.02 | 3.02 | 7.86% | 70,487 |
| Sep 12, 2024 | 2.86 | 2.95 | 2.50 | 2.80 | 2.80 | -2.10% | 19,311 |
| Sep 11, 2024 | 2.84 | 2.95 | 2.75 | 2.86 | 2.86 | -2.56% | 15,981 |
| Sep 10, 2024 | 3.27 | 3.35 | 2.75 | 2.94 | 2.94 | -4.71% | 107,137 |
| Sep 9, 2024 | 3.96 | 4.03 | 3.08 | 3.08 | 3.08 | -20.62% | 143,416 |
| Sep 6, 2024 | 3.83 | 4.15 | 3.70 | 3.88 | 3.88 | 1.04% | 46,662 |
| Sep 5, 2024 | 4.41 | 4.60 | 3.78 | 3.84 | 3.84 | -15.23% | 279,198 |
| Sep 4, 2024 | 4.25 | 4.60 | 4.20 | 4.53 | 4.53 | 6.84% | 211,312 |
| Sep 3, 2024 | 4.30 | 4.65 | 4.00 | 4.24 | 4.24 | -0.24% | 64,439 |
| Aug 30, 2024 | 4.00 | 4.30 | 4.00 | 4.25 | 4.25 | 2.66% | 92,150 |
| Aug 29, 2024 | 4.26 | 4.45 | 3.40 | 4.14 | 4.14 | -3.04% | 197,753 |