Skip to main content

Safety Ins Group Inc (NQ: SAFT )

76.67 -0.13 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.60 19.60 19.17 19.18 123,346 -0.28(-1.42%)
Jul 28, 2005 19.08 19.59 18.99 19.45 152,364 +0.56(+2.97%)
Jul 27, 2005 18.85 19.07 18.30 18.89 85,857 +0.09(+0.48%)
Jul 26, 2005 18.81 19.07 18.58 18.80 75,549 +0.00(+0.00%)
Jul 25, 2005 19.41 19.41 18.72 18.80 206,508 -0.58(-3.01%)
Jul 22, 2005 18.82 19.45 18.68 19.39 96,377 +0.70(+3.74%)
Jul 21, 2005 18.91 19.21 18.55 18.69 112,058 -0.17(-0.93%)
Jul 20, 2005 18.79 18.99 18.55 18.86 88,410 +0.07(+0.39%)
Jul 19, 2005 18.48 18.87 18.15 18.79 162,271 +0.53(+2.90%)
Jul 18, 2005 18.51 18.53 17.95 18.26 95,781 -0.19(-1.01%)
Jul 15, 2005 18.11 18.76 18.11 18.44 131,838 +0.11(+0.61%)
Jul 14, 2005 18.71 18.71 18.27 18.33 81,183 -0.21(-1.14%)
Jul 13, 2005 18.59 18.70 18.16 18.54 101,185 +0.02(+0.09%)
Jul 12, 2005 18.63 18.64 18.42 18.53 170,617 -0.02(-0.11%)
Jul 11, 2005 18.55 18.90 18.49 18.55 154,146 +0.05(+0.26%)
Jul 08, 2005 18.35 18.53 18.09 18.50 67,346 +0.19(+1.01%)
Jul 07, 2005 18.01 18.52 17.91 18.31 171,102 -0.06(-0.33%)
Jul 06, 2005 18.62 18.63 18.05 18.38 170,176 -0.16(-0.84%)
Jul 05, 2005 18.21 18.56 18.02 18.53 120,767 +0.33(+1.83%)
Jul 01, 2005 17.75 18.38 17.75 18.20 127,937 +0.31(+1.72%)
Jun 30, 2005 17.99 18.17 17.82 17.89 208,772 -0.02(-0.12%)
Jun 29, 2005 17.89 17.93 17.61 17.91 251,565 -0.11(-0.59%)
Jun 28, 2005 18.01 18.03 17.56 18.02 157,737 +0.05(+0.29%)
Jun 27, 2005 17.68 18.02 17.53 17.97 183,741 +0.32(+1.83%)
Jun 24, 2005 17.41 17.67 17.32 17.64 503,851 +0.15(+0.85%)
Jun 23, 2005 17.93 17.93 17.42 17.49 183,269 -0.47(-2.63%)
Jun 22, 2005 17.86 18.02 17.55 17.97 257,700 +0.23(+1.28%)
Jun 21, 2005 17.14 17.83 16.91 17.74 379,740 +0.59(+3.45%)
Jun 20, 2005 16.43 17.16 16.43 17.15 316,485 +0.64(+3.90%)
Jun 17, 2005 16.44 17.73 14.44 16.50 973,732 -1.81(-9.87%)
Jun 16, 2005 18.02 18.34 17.86 18.31 190,195 +0.30(+1.68%)
Jun 15, 2005 17.61 18.02 17.44 18.01 189,315 +0.48(+2.75%)
Jun 14, 2005 17.30 17.67 17.17 17.53 153,238 +0.31(+1.82%)
Jun 13, 2005 17.36 17.88 17.13 17.21 311,103 -0.09(-0.52%)
Jun 10, 2005 16.94 17.49 16.66 17.30 227,098 +0.35(+2.06%)
Jun 09, 2005 16.92 16.96 16.43 16.95 215,188 +0.06(+0.38%)
Jun 08, 2005 17.04 17.22 16.83 16.89 264,161 -0.15(-0.90%)
Jun 07, 2005 17.01 17.09 16.98 17.04 466,419 +0.04(+0.25%)
Jun 06, 2005 16.93 17.01 16.85 17.00 635,544 +0.10(+0.56%)
Jun 03, 2005 16.85 16.96 16.83 16.91 309,475 -0.03(-0.16%)
Jun 02, 2005 16.93 16.95 16.69 16.93 219,069 +0.02(+0.13%)
Jun 01, 2005 16.70 16.96 16.66 16.91 292,335 +0.21(+1.24%)
May 31, 2005 16.96 16.96 16.70 16.70 297,047 -0.22(-1.28%)
May 27, 2005 17.09 17.17 16.88 16.92 265,017 -0.23(-1.33%)
May 26, 2005 17.01 17.27 17.01 17.15 164,915 +0.11(+0.62%)
May 25, 2005 17.40 17.40 16.96 17.04 121,701 +0.01(+0.03%)
May 24, 2005 16.96 17.28 16.96 17.04 287,199 -0.03(-0.16%)
May 23, 2005 17.27 17.33 17.01 17.06 218,173 -0.03(-0.16%)
May 20, 2005 16.96 17.47 16.96 17.09 264,627 -0.01(-0.06%)
May 19, 2005 16.96 17.53 16.96 17.10 157,570 +0.02(+0.12%)
May 18, 2005 17.74 17.74 16.98 17.08 185,490 -0.47(-2.66%)
May 17, 2005 16.85 17.62 16.73 17.55 227,172 +0.86(+5.14%)
May 16, 2005 16.73 16.77 16.64 16.69 137,302 +0.15(+0.90%)
May 13, 2005 16.89 16.89 16.45 16.54 112,087 -0.08(-0.48%)
May 12, 2005 16.50 17.04 16.49 16.62 199,480 +0.20(+1.23%)
May 11, 2005 16.16 16.57 15.85 16.42 154,914 +0.41(+2.55%)
May 10, 2005 16.38 16.38 15.81 16.01 179,254 -0.45(-2.70%)
May 09, 2005 16.41 16.71 16.17 16.45 132,821 +0.16(+1.01%)
May 06, 2005 16.49 16.95 16.23 16.29 142,695 +0.04(+0.23%)
May 05, 2005 15.80 16.47 15.79 16.25 217,814 +0.32(+1.99%)
May 04, 2005 15.78 16.03 15.78 15.94 145,911 +0.19(+1.18%)
May 03, 2005 15.82 16.06 15.38 15.75 240,509 +0.11(+0.68%)
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.