Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.62 -0.23 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.19 20.52 19.19 20.44 292,928 +1.01(+5.18%)
Jan 30, 2008 19.92 20.17 19.40 19.43 307,335 -0.47(-2.34%)
Jan 29, 2008 19.95 20.03 19.54 19.90 170,407 +0.14(+0.72%)
Jan 28, 2008 19.11 19.77 18.85 19.76 157,743 +0.59(+3.09%)
Jan 25, 2008 19.64 19.78 18.86 19.17 175,428 -0.40(-2.03%)
Jan 24, 2008 19.95 20.01 19.24 19.56 217,221 -0.42(-2.12%)
Jan 23, 2008 18.46 20.00 18.36 19.99 285,194 +1.05(+5.53%)
Jan 22, 2008 18.49 19.22 18.26 18.94 280,079 +0.02(+0.11%)
Jan 21, 2008 19.23 19.46 18.51 18.92 323,201 +0.00(+0.00%)
Jan 18, 2008 19.23 19.46 18.51 18.92 323,201 -0.32(-1.66%)
Jan 17, 2008 19.40 19.44 18.92 19.24 194,287 -0.05(-0.27%)
Jan 16, 2008 19.04 19.64 18.86 19.29 205,643 +0.24(+1.24%)
Jan 15, 2008 19.10 19.18 18.84 19.06 179,365 -0.34(-1.76%)
Jan 14, 2008 19.38 19.55 18.95 19.40 276,864 +0.21(+1.12%)
Jan 11, 2008 19.72 19.77 18.99 19.18 327,678 -0.65(-3.30%)
Jan 10, 2008 19.20 20.15 19.20 19.84 303,584 +0.40(+2.08%)
Jan 09, 2008 18.76 19.44 18.71 19.43 303,272 +0.84(+4.51%)
Jan 08, 2008 18.73 18.90 18.49 18.59 321,125 -0.01(-0.03%)
Jan 07, 2008 18.77 18.95 18.56 18.60 368,357 -0.12(-0.62%)
Jan 04, 2008 18.64 18.94 18.64 18.71 160,246 -0.06(-0.33%)
Jan 03, 2008 18.89 18.97 18.66 18.78 220,218 -0.17(-0.88%)
Jan 02, 2008 19.19 19.35 18.65 18.95 219,880 -0.24(-1.23%)
Jan 01, 2008 19.41 19.49 19.15 19.18 166,677 +0.00(+0.00%)
Dec 31, 2007 19.41 19.49 19.15 19.18 166,677 -0.22(-1.13%)
Dec 28, 2007 19.73 19.84 19.40 19.40 82,219 -0.14(-0.72%)
Dec 27, 2007 19.61 19.73 19.44 19.54 184,041 -0.07(-0.37%)
Dec 26, 2007 19.74 19.78 19.47 19.62 188,785 -0.16(-0.80%)
Dec 24, 2007 19.77 19.87 19.51 19.77 59,175 -0.01(-0.03%)
Dec 21, 2007 19.26 19.80 19.24 19.78 528,335 +0.65(+3.42%)
Dec 20, 2007 19.02 19.12 18.59 19.12 201,718 +0.34(+1.81%)
Dec 19, 2007 18.75 18.82 18.59 18.78 165,147 -0.07(-0.39%)
Dec 18, 2007 18.79 18.87 18.31 18.86 300,454 +0.26(+1.41%)
Dec 17, 2007 18.76 18.79 18.55 18.59 113,992 -0.17(-0.89%)
Dec 14, 2007 18.91 19.12 18.65 18.76 141,813 -0.26(-1.35%)
Dec 13, 2007 19.10 19.10 18.79 19.02 159,504 -0.26(-1.33%)
Dec 12, 2007 19.77 19.77 19.01 19.28 264,857 -0.04(-0.22%)
Dec 11, 2007 19.46 19.66 19.20 19.32 298,673 -0.01(-0.03%)
Dec 10, 2007 19.32 19.39 19.13 19.32 141,723 +0.10(+0.54%)
Dec 07, 2007 19.22 19.31 19.10 19.22 184,224 +0.01(+0.05%)
Dec 06, 2007 19.33 19.47 19.02 19.21 310,428 -0.10(-0.54%)
Dec 05, 2007 19.33 19.36 19.06 19.31 170,831 +0.14(+0.71%)
Dec 04, 2007 19.10 19.30 18.89 19.18 182,731 -0.10(-0.52%)
Dec 03, 2007 19.02 19.40 18.96 19.28 174,905 +0.15(+0.79%)
Nov 30, 2007 19.36 19.49 19.02 19.12 220,886 +0.04(+0.22%)
Nov 29, 2007 19.12 19.14 18.74 19.08 152,623 -0.19(-1.01%)
Nov 28, 2007 18.69 19.29 18.45 19.28 542,474 +0.78(+4.19%)
Nov 27, 2007 18.66 18.94 18.31 18.50 1,003,458 -0.03(-0.17%)
Nov 26, 2007 18.94 18.94 18.53 18.53 216,944 -0.45(-2.35%)
Nov 23, 2007 18.81 19.15 18.81 18.98 69,412 +0.37(+2.00%)
Nov 21, 2007 18.91 19.00 18.49 18.60 353,690 -0.37(-1.93%)
Nov 20, 2007 18.89 19.00 18.54 18.97 291,976 +0.12(+0.61%)
Nov 19, 2007 19.64 19.64 18.67 18.86 340,381 -0.96(-4.84%)
Nov 16, 2007 20.00 20.26 19.64 19.81 147,084 -0.13(-0.66%)
Nov 15, 2007 20.11 20.28 19.79 19.95 170,550 -0.23(-1.12%)
Nov 14, 2007 20.10 20.57 20.06 20.17 240,643 +0.21(+1.08%)
Nov 13, 2007 19.42 20.09 19.42 19.96 208,734 +0.68(+3.50%)
Nov 12, 2007 19.67 19.89 19.27 19.28 188,470 -0.34(-1.71%)
Nov 09, 2007 19.23 19.70 19.17 19.62 419,518 +0.21(+1.11%)
Nov 08, 2007 19.28 19.64 19.13 19.40 372,223 +0.35(+1.81%)
Nov 07, 2007 18.59 19.36 18.41 19.06 307,854 +0.18(+0.94%)
Nov 06, 2007 18.30 19.06 18.29 18.88 428,321 +0.60(+3.27%)
Nov 05, 2007 18.30 18.46 18.14 18.28 253,291 -0.12(-0.63%)
Nov 02, 2007 18.33 18.48 17.88 18.40 223,563 +0.30(+1.65%)
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.