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, 2013 28.86 29.15 28.75 28.99 58,171 +0.18(+0.63%)
Jan 30, 2013 29.19 29.19 28.52 28.81 20,318 -0.33(-1.14%)
Jan 29, 2013 28.78 29.16 28.72 29.14 49,232 +0.34(+1.17%)
Jan 28, 2013 28.74 28.86 28.59 28.80 39,553 +0.08(+0.27%)
Jan 25, 2013 29.15 29.15 28.59 28.72 41,908 -0.26(-0.90%)
Jan 24, 2013 28.86 29.15 28.76 28.98 20,149 +0.09(+0.31%)
Jan 23, 2013 28.77 28.89 28.69 28.89 34,889 +0.06(+0.21%)
Jan 22, 2013 28.20 28.87 28.20 28.83 44,212 +0.63(+2.23%)
Jan 18, 2013 28.09 28.26 27.99 28.20 59,267 +0.11(+0.39%)
Jan 17, 2013 27.96 28.28 27.84 28.09 43,197 +0.25(+0.89%)
Jan 16, 2013 27.93 28.06 27.70 27.85 47,604 -0.21(-0.75%)
Jan 15, 2013 27.89 28.26 27.82 28.06 43,657 -0.02(-0.06%)
Jan 14, 2013 28.21 28.37 27.83 28.08 30,843 -0.24(-0.85%)
Jan 11, 2013 28.46 28.46 28.07 28.32 27,382 -0.07(-0.26%)
Jan 10, 2013 28.23 28.41 28.07 28.39 43,364 +0.15(+0.53%)
Jan 09, 2013 28.18 28.37 28.08 28.24 41,994 +0.08(+0.28%)
Jan 08, 2013 28.27 28.38 27.78 28.16 56,331 -0.04(-0.15%)
Jan 07, 2013 28.38 28.60 27.62 28.20 61,796 -0.33(-1.14%)
Jan 04, 2013 28.65 28.89 28.32 28.53 63,851 +0.10(+0.34%)
Jan 03, 2013 28.37 28.83 28.28 28.43 43,119 +0.12(+0.43%)
Jan 02, 2013 28.16 28.57 27.88 28.31 111,423 +0.43(+1.56%)
Dec 31, 2012 27.65 28.08 27.59 27.88 47,433 +0.28(+1.03%)
Dec 28, 2012 27.56 28.08 27.52 27.59 48,755 -0.07(-0.24%)
Dec 27, 2012 27.65 27.77 27.41 27.66 43,536 -0.05(-0.20%)
Dec 26, 2012 27.59 27.89 27.32 27.71 90,217 +0.13(+0.46%)
Dec 24, 2012 27.59 27.77 27.54 27.59 15,561 -0.11(-0.41%)
Dec 21, 2012 28.03 28.03 27.59 27.70 222,838 -0.27(-0.97%)
Dec 20, 2012 27.56 27.97 27.45 27.97 37,248 +0.35(+1.27%)
Dec 19, 2012 27.72 27.86 27.47 27.62 27,883 -0.17(-0.61%)
Dec 18, 2012 27.59 27.82 27.51 27.79 40,976 +0.16(+0.59%)
Dec 17, 2012 27.57 27.80 27.47 27.63 40,472 +0.23(+0.84%)
Dec 14, 2012 27.51 27.82 27.13 27.40 53,026 -0.22(-0.81%)
Dec 13, 2012 27.57 27.76 27.53 27.62 19,935 +0.03(+0.11%)
Dec 12, 2012 27.77 28.20 27.57 27.59 43,187 -0.28(-1.00%)
Dec 11, 2012 28.06 28.28 27.63 27.87 106,246 -0.03(-0.11%)
Dec 10, 2012 27.35 27.97 27.35 27.90 32,051 +0.56(+2.03%)
Dec 07, 2012 27.45 27.45 26.87 27.35 27,675 +0.01(+0.04%)
Dec 06, 2012 27.19 27.33 27.10 27.33 16,924 +0.05(+0.20%)
Dec 05, 2012 27.44 27.44 26.99 27.28 67,720 +0.01(+0.02%)
Dec 04, 2012 27.12 27.48 26.83 27.27 56,788 +0.17(+0.62%)
Nov 30, 2012 27.10 27.21 26.59 27.10 58,571 +0.11(+0.40%)
Nov 29, 2012 27.07 27.12 26.74 27.00 30,808 +0.09(+0.34%)
Nov 28, 2012 26.62 26.90 26.41 26.90 50,724 +0.12(+0.45%)
Nov 27, 2012 26.50 26.93 26.50 26.79 40,019 +0.26(+0.97%)
Nov 26, 2012 26.39 26.71 26.24 26.53 99,094 +0.08(+0.32%)
Nov 23, 2012 26.15 26.45 26.04 26.45 16,618 +0.30(+1.14%)
Nov 21, 2012 26.02 26.15 25.95 26.15 22,968 +0.25(+0.97%)
Nov 20, 2012 25.84 25.98 25.68 25.90 62,292 -0.01(-0.02%)
Nov 19, 2012 26.08 26.17 25.78 25.90 51,829 -0.12(-0.46%)
Nov 16, 2012 25.91 26.03 25.52 26.02 83,774 -0.04(-0.14%)
Nov 15, 2012 25.69 26.14 25.69 26.06 34,798 +0.34(+1.32%)
Nov 14, 2012 25.99 26.14 25.66 25.72 51,387 -0.24(-0.92%)
Nov 13, 2012 25.77 26.23 25.77 25.96 33,200 +0.02(+0.07%)
Nov 12, 2012 26.07 26.33 25.72 25.94 22,821 -0.11(-0.43%)
Nov 09, 2012 25.69 26.14 25.53 26.05 46,506 +0.30(+1.18%)
Nov 08, 2012 26.05 26.27 25.75 25.75 41,682 -0.33(-1.26%)
Nov 07, 2012 26.50 26.55 26.08 26.08 47,433 -0.69(-2.56%)
Nov 06, 2012 26.53 26.83 26.48 26.76 21,949 +0.29(+1.08%)
Nov 05, 2012 26.69 26.83 26.48 26.48 33,499 -0.10(-0.38%)
Nov 02, 2012 27.26 27.26 26.52 26.58 53,722 -0.49(-1.80%)
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.