Skip to main content

Safety Ins Group Inc (NQ: SAFT )

76.80 -1.74 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.64 27.16 26.41 26.52 143,573 -0.46(-1.71%)
Oct 30, 2006 26.45 27.02 26.43 26.98 154,208 +0.39(+1.48%)
Oct 27, 2006 27.56 27.65 26.49 26.59 146,529 -1.09(-3.95%)
Oct 26, 2006 27.31 27.68 27.27 27.68 184,911 +0.41(+1.52%)
Oct 25, 2006 27.26 27.57 27.02 27.27 209,047 -0.08(-0.31%)
Oct 24, 2006 27.21 27.52 27.02 27.35 160,369 -0.01(-0.02%)
Oct 23, 2006 26.93 27.48 26.83 27.36 147,751 +0.41(+1.54%)
Oct 20, 2006 27.10 27.10 26.82 26.94 136,163 -0.03(-0.10%)
Oct 19, 2006 26.50 27.02 26.50 26.97 394,955 +0.37(+1.38%)
Oct 18, 2006 26.55 26.90 26.55 26.60 160,846 +0.08(+0.30%)
Oct 17, 2006 26.34 26.67 26.34 26.52 168,284 -0.14(-0.54%)
Oct 16, 2006 27.01 27.01 26.52 26.67 138,068 -0.23(-0.85%)
Oct 13, 2006 26.76 27.10 26.46 26.90 150,009 +0.04(+0.16%)
Oct 12, 2006 26.33 26.88 26.23 26.85 126,823 +0.65(+2.49%)
Oct 11, 2006 26.26 26.51 26.12 26.20 118,712 -0.06(-0.24%)
Oct 10, 2006 26.14 26.38 25.86 26.26 153,467 +0.13(+0.49%)
Oct 09, 2006 26.82 26.82 26.05 26.14 134,589 -0.61(-2.28%)
Oct 06, 2006 26.30 26.87 26.13 26.75 133,893 +0.47(+1.80%)
Oct 05, 2006 26.34 26.64 26.04 26.28 191,313 -0.16(-0.60%)
Oct 04, 2006 26.11 26.51 26.08 26.43 114,729 +0.36(+1.36%)
Oct 03, 2006 25.91 26.35 25.91 26.08 81,526 +0.05(+0.20%)
Oct 02, 2006 25.71 26.28 25.71 26.03 176,868 +0.22(+0.86%)
Sep 29, 2006 26.08 26.22 25.79 25.80 224,681 -0.29(-1.12%)
Sep 28, 2006 26.14 26.34 25.90 26.10 434,008 +0.00(+0.00%)
Sep 27, 2006 25.62 26.29 25.55 26.10 216,839 +0.29(+1.11%)
Sep 26, 2006 25.44 26.13 25.44 25.81 186,518 +0.41(+1.63%)
Sep 25, 2006 25.27 25.51 24.85 25.40 123,166 +0.08(+0.31%)
Sep 22, 2006 25.12 25.32 24.69 25.32 172,059 +0.12(+0.46%)
Sep 21, 2006 24.84 25.20 24.57 25.20 154,948 +0.33(+1.32%)
Sep 20, 2006 24.87 25.16 24.62 24.87 123,672 +0.16(+0.64%)
Sep 19, 2006 24.53 24.87 24.20 24.71 291,210 +0.11(+0.43%)
Sep 18, 2006 25.02 25.24 24.45 24.61 319,464 -0.58(-2.32%)
Sep 15, 2006 25.35 25.71 25.09 25.19 262,745 +0.02(+0.08%)
Sep 14, 2006 25.09 25.80 25.08 25.17 348,268 +0.09(+0.36%)
Sep 13, 2006 26.08 26.16 24.74 25.08 368,868 -0.92(-3.55%)
Sep 12, 2006 26.51 26.73 25.58 26.00 360,307 -0.44(-1.66%)
Sep 11, 2006 26.76 26.86 26.40 26.44 136,853 -0.36(-1.35%)
Sep 08, 2006 26.77 26.84 26.17 26.80 123,900 -0.01(-0.02%)
Sep 07, 2006 27.01 27.14 26.73 26.81 109,187 -0.25(-0.92%)
Sep 06, 2006 27.45 27.72 26.89 27.05 97,857 -0.66(-2.39%)
Sep 05, 2006 27.24 27.84 27.24 27.72 137,351 +0.39(+1.44%)
Sep 01, 2006 27.31 27.72 27.19 27.33 67,875 +0.06(+0.21%)
Aug 31, 2006 27.50 27.92 27.24 27.27 126,336 -0.14(-0.52%)
Aug 30, 2006 27.52 27.53 26.64 27.41 127,353 -0.10(-0.37%)
Aug 29, 2006 27.67 27.90 27.15 27.51 133,465 -0.04(-0.13%)
Aug 28, 2006 27.04 27.74 26.78 27.55 161,361 +0.42(+1.56%)
Aug 25, 2006 27.36 27.36 27.00 27.12 72,433 -0.25(-0.93%)
Aug 24, 2006 27.56 27.71 27.09 27.38 108,344 -0.25(-0.90%)
Aug 23, 2006 27.86 28.14 27.08 27.63 108,246 -0.24(-0.86%)
Aug 22, 2006 27.36 27.91 27.36 27.87 211,237 +0.45(+1.62%)
Aug 21, 2006 27.78 27.97 27.20 27.42 87,915 -0.45(-1.60%)
Aug 18, 2006 28.18 28.29 27.80 27.87 90,421 -0.19(-0.66%)
Aug 17, 2006 27.79 28.22 27.51 28.05 138,008 +0.26(+0.93%)
Aug 16, 2006 27.80 27.88 27.34 27.79 135,660 +0.19(+0.69%)
Aug 15, 2006 27.09 27.69 26.91 27.60 211,995 +0.84(+3.13%)
Aug 14, 2006 26.90 27.28 26.68 26.76 249,358 -0.07(-0.26%)
Aug 11, 2006 28.46 28.46 26.73 26.83 721,421 -2.29(-7.85%)
Aug 10, 2006 28.66 30.05 27.94 29.12 369,074 +0.19(+0.64%)
Aug 09, 2006 29.53 29.71 28.91 28.93 161,806 -0.31(-1.07%)
Aug 08, 2006 29.72 30.13 29.17 29.25 254,316 -0.47(-1.57%)
Aug 07, 2006 29.21 30.64 29.15 29.71 429,691 +0.56(+1.91%)
Aug 04, 2006 29.65 30.01 28.94 29.15 175,542 -0.25(-0.85%)
Aug 03, 2006 28.82 29.54 28.66 29.40 143,101 +0.50(+1.74%)
Aug 02, 2006 28.53 29.16 28.44 28.90 228,292 +0.51(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.