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, 2011 26.85 26.89 25.99 26.07 150,674 -0.60(-2.24%)
Jan 28, 2011 27.24 27.24 26.53 26.67 65,902 -0.63(-2.31%)
Jan 27, 2011 27.27 27.39 27.21 27.30 34,445 -0.01(-0.04%)
Jan 26, 2011 27.24 27.45 27.16 27.31 165,888 +0.15(+0.54%)
Jan 25, 2011 26.95 27.20 26.87 27.17 43,799 +0.21(+0.77%)
Jan 24, 2011 26.38 27.11 26.38 26.96 29,242 +0.53(+2.01%)
Jan 21, 2011 26.80 26.80 26.40 26.43 90,517 -0.22(-0.84%)
Jan 20, 2011 26.52 26.79 26.52 26.65 41,518 +0.02(+0.08%)
Jan 19, 2011 26.96 26.96 26.52 26.63 62,733 -0.43(-1.58%)
Jan 18, 2011 26.85 27.11 26.85 27.06 32,038 +0.13(+0.49%)
Jan 14, 2011 26.95 26.99 26.80 26.92 32,398 -0.05(-0.20%)
Jan 13, 2011 26.97 27.09 26.85 26.98 27,858 +0.00(+0.00%)
Jan 12, 2011 27.20 27.20 26.88 26.98 41,060 +0.02(+0.08%)
Jan 11, 2011 27.06 27.28 26.81 26.96 42,290 +0.07(+0.26%)
Jan 10, 2011 26.91 27.06 26.79 26.89 46,517 -0.05(-0.18%)
Jan 07, 2011 27.19 27.19 26.64 26.93 49,877 -0.13(-0.49%)
Jan 06, 2011 27.02 27.37 26.84 27.07 140,030 -0.02(-0.06%)
Jan 05, 2011 26.57 27.16 26.57 27.08 94,956 +0.56(+2.11%)
Jan 04, 2011 27.21 27.37 26.37 26.52 56,135 -0.54(-1.98%)
Jan 03, 2011 26.27 27.18 26.27 27.06 63,589 +0.91(+3.50%)
Dec 31, 2010 26.27 26.64 26.03 26.15 64,575 -0.20(-0.75%)
Dec 30, 2010 26.54 26.55 26.34 26.34 35,002 -0.14(-0.52%)
Dec 29, 2010 26.58 26.71 26.40 26.48 75,666 -0.11(-0.41%)
Dec 28, 2010 27.06 27.10 26.55 26.59 53,770 -0.45(-1.68%)
Dec 27, 2010 26.80 27.18 26.72 27.04 24,531 +0.16(+0.58%)
Dec 23, 2010 26.99 27.37 26.84 26.89 39,074 +0.02(+0.09%)
Dec 22, 2010 26.81 27.02 26.66 26.86 74,414 +0.14(+0.53%)
Dec 21, 2010 26.48 26.76 26.35 26.72 52,855 +0.35(+1.31%)
Dec 20, 2010 26.30 26.61 26.16 26.38 78,484 +0.22(+0.84%)
Dec 17, 2010 26.14 26.21 25.80 26.16 219,209 +0.11(+0.42%)
Dec 16, 2010 25.84 26.12 25.72 26.05 43,786 +0.26(+1.02%)
Dec 15, 2010 25.67 25.97 25.67 25.78 63,607 +0.16(+0.62%)
Dec 14, 2010 25.72 25.86 25.55 25.63 62,120 +0.01(+0.04%)
Dec 13, 2010 25.74 25.81 25.60 25.61 74,947 -0.14(-0.53%)
Dec 10, 2010 25.78 25.78 25.30 25.75 63,629 +0.08(+0.32%)
Dec 09, 2010 26.07 26.12 25.65 25.67 97,633 -0.16(-0.62%)
Dec 08, 2010 26.03 26.12 25.69 25.83 54,560 -0.10(-0.40%)
Dec 07, 2010 26.29 26.29 25.67 25.93 86,840 -0.10(-0.38%)
Dec 06, 2010 25.99 26.12 25.63 26.03 51,945 +0.04(+0.15%)
Dec 03, 2010 25.78 26.03 25.59 25.99 52,885 +0.00(+0.00%)
Dec 02, 2010 26.06 26.06 25.71 25.99 61,806 +0.03(+0.11%)
Dec 01, 2010 26.04 26.14 25.69 25.97 105,936 +0.32(+1.24%)
Nov 30, 2010 25.46 25.76 25.04 25.65 159,188 -0.09(-0.34%)
Nov 29, 2010 25.34 25.77 25.26 25.74 107,695 +0.37(+1.47%)
Nov 26, 2010 25.33 25.55 25.25 25.36 42,180 -0.02(-0.09%)
Nov 24, 2010 25.08 25.38 25.38 25.38 94,190 +0.57(+2.32%)
Nov 23, 2010 24.57 24.84 24.39 24.81 89,934 +0.00(+0.00%)
Nov 22, 2010 25.01 25.01 24.53 24.81 50,395 -0.26(-1.04%)
Nov 19, 2010 25.02 25.10 24.88 25.07 37,623 +0.11(+0.43%)
Nov 18, 2010 24.96 25.08 24.78 24.96 63,438 +0.11(+0.46%)
Nov 17, 2010 24.99 25.02 24.72 24.85 21,643 -0.12(-0.48%)
Nov 16, 2010 25.10 25.34 24.70 24.97 48,209 -0.34(-1.33%)
Nov 15, 2010 25.29 25.54 25.04 25.30 31,666 +0.17(+0.67%)
Nov 12, 2010 25.36 25.38 24.99 25.13 68,156 -0.47(-1.82%)
Nov 11, 2010 25.69 25.70 25.36 25.60 53,980 -0.28(-1.07%)
Nov 10, 2010 25.71 25.96 25.49 25.88 60,726 +0.30(+1.19%)
Nov 09, 2010 25.96 25.96 25.47 25.57 24,372 -0.27(-1.05%)
Nov 08, 2010 25.95 25.97 25.60 25.84 42,732 -0.13(-0.50%)
Nov 05, 2010 25.91 26.04 25.80 25.98 44,852 -0.03(-0.10%)
Nov 04, 2010 25.75 26.01 25.64 26.00 92,810 +0.62(+2.46%)
Nov 03, 2010 25.26 25.73 25.23 25.38 47,017 -0.10(-0.40%)
Nov 02, 2010 25.45 25.53 24.39 25.48 63,424 +0.37(+1.49%)
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.