• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Safe Pro Group Inc. - Common Stock (NQ:SPAI)

    4.170 -0.100 (-2.34%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 26, 2025 4.460 4.460 4.110 4.270 168,992 -0.16(-3.61%)
    Dec 24, 2025 4.460 4.500 4.290 4.430 110,154 -0.05(-1.12%)
    Dec 23, 2025 4.400 4.840 4.200 4.480 513,414 +0.10(+2.28%)
    Dec 22, 2025 4.150 4.890 4.000 4.380 668,483 +0.23(+5.54%)
    Dec 19, 2025 3.560 4.220 3.510 4.150 766,897 +0.75(+22.06%)
    Dec 18, 2025 3.940 3.960 3.400 3.400 3,200,146 +0.17(+5.26%)
    Dec 17, 2025 3.450 3.600 3.230 3.230 189,148 -0.18(-5.28%)
    Dec 16, 2025 3.600 3.605 3.345 3.410 161,040 -0.09(-2.57%)
    Dec 15, 2025 4.480 4.480 3.500 3.500 338,223 -0.88(-20.00%)
    Dec 12, 2025 4.230 4.420 4.050 4.375 155,778 +0.22(+5.42%)
    Dec 11, 2025 4.510 4.510 4.050 4.150 293,314 -0.36(-7.98%)
    Dec 10, 2025 4.760 4.760 4.500 4.510 90,466 -0.26(-5.45%)
    Dec 09, 2025 4.660 4.915 4.630 4.770 102,633 +0.07(+1.49%)
    Dec 08, 2025 5.160 5.210 4.630 4.700 133,263 -0.43(-8.38%)
    Dec 05, 2025 5.190 5.280 5.020 5.130 43,230 -0.06(-1.16%)
    Dec 04, 2025 5.200 5.280 5.000 5.190 149,068 +0.08(+1.57%)
    Dec 03, 2025 4.890 5.110 4.680 5.110 51,473 +0.20(+4.07%)
    Dec 02, 2025 4.750 5.070 4.750 4.910 52,827 +0.17(+3.59%)
    Dec 01, 2025 4.910 5.080 4.710 4.740 113,633 -0.30(-5.95%)
    Nov 28, 2025 5.010 5.140 4.880 5.040 229,737 +0.06(+1.20%)
    Nov 26, 2025 4.750 5.055 4.750 4.980 123,147 +0.24(+5.06%)
    Nov 25, 2025 4.600 4.740 4.480 4.740 98,880 +0.20(+4.41%)
    Nov 24, 2025 4.320 4.699 4.200 4.540 109,082 +0.30(+7.08%)
    Nov 21, 2025 4.210 4.339 4.030 4.240 151,737 -0.01(-0.24%)
    Nov 20, 2025 4.450 4.880 4.220 4.250 166,490 +0.00(+0.00%)
    Nov 19, 2025 4.910 4.910 4.245 4.250 199,093 -0.64(-13.09%)
    Nov 18, 2025 4.750 5.130 4.650 4.890 252,534 +0.16(+3.38%)
    Nov 17, 2025 4.280 5.010 4.280 4.730 299,667 +0.36(+8.24%)
    Nov 14, 2025 4.310 4.500 4.151 4.370 200,829 -0.17(-3.74%)
    Nov 13, 2025 4.740 4.740 4.370 4.540 345,640 -0.30(-6.20%)
    Nov 12, 2025 4.950 5.119 4.760 4.840 132,993 -0.09(-1.83%)
    Nov 11, 2025 5.150 5.150 4.850 4.930 199,077 -0.30(-5.74%)
    Nov 10, 2025 5.400 5.550 5.110 5.230 122,966 -0.14(-2.61%)
    Nov 07, 2025 5.010 5.380 4.990 5.370 214,200 +0.14(+2.68%)
    Nov 06, 2025 5.640 5.910 5.100 5.230 248,235 -0.45(-7.92%)
    Nov 05, 2025 5.500 5.940 5.500 5.680 227,390 +0.13(+2.34%)
    Nov 04, 2025 5.880 6.040 5.400 5.550 568,105 -0.51(-8.42%)
    Nov 03, 2025 6.380 6.380 5.880 6.060 206,740 -0.24(-3.81%)
    Oct 31, 2025 6.450 6.450 5.990 6.300 87,512 +0.21(+3.45%)
    Oct 30, 2025 6.100 6.500 5.890 6.090 215,863 -0.05(-0.81%)
    Oct 29, 2025 6.450 6.487 6.010 6.140 232,040 -0.34(-5.25%)
    Oct 28, 2025 6.720 6.910 6.480 6.480 198,863 -0.25(-3.71%)
    Oct 27, 2025 7.500 7.500 6.720 6.730 459,148 -0.56(-7.68%)
    Oct 24, 2025 7.290 7.450 6.960 7.290 428,564 +0.33(+4.74%)
    Oct 23, 2025 6.700 7.160 6.601 6.960 368,476 +0.57(+8.92%)
    Oct 22, 2025 6.810 6.850 6.030 6.390 605,412 -0.42(-6.17%)
    Oct 21, 2025 7.490 7.490 6.670 6.810 637,991 -0.68(-9.08%)
    Oct 20, 2025 9.000 9.050 7.010 7.490 1,774,173 -1.46(-16.31%)
    Oct 17, 2025 7.110 9.050 6.920 8.950 1,633,128 +1.42(+18.86%)
    Oct 16, 2025 7.980 8.450 7.100 7.530 431,453 -0.45(-5.64%)
    Oct 15, 2025 7.180 8.070 7.100 7.980 596,993 +1.05(+15.15%)
    Oct 14, 2025 7.040 7.258 6.810 6.930 288,635 -0.20(-2.81%)
    Oct 13, 2025 7.030 7.270 6.420 7.130 342,885 +0.33(+4.85%)
    Oct 10, 2025 7.510 7.510 6.750 6.800 229,813 -0.66(-8.85%)
    Oct 09, 2025 7.480 7.670 7.100 7.460 226,243 +0.09(+1.22%)
    Oct 08, 2025 7.070 7.450 6.811 7.370 277,472 +0.38(+5.44%)
    Oct 07, 2025 7.690 7.820 6.640 6.990 322,951 -0.49(-6.55%)
    Oct 06, 2025 7.700 7.960 7.335 7.480 392,169 -0.02(-0.27%)
    Oct 03, 2025 7.490 7.750 7.060 7.500 394,178 +0.37(+5.19%)
    Oct 02, 2025 7.200 7.490 6.910 7.130 273,820 +0.03(+0.42%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.