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, 2018 59.89 59.89 58.79 58.94 178,876 -0.95(-1.58%)
Jan 30, 2018 58.94 60.23 58.94 59.89 122,420 +0.49(+0.83%)
Jan 29, 2018 60.23 60.61 59.40 59.40 56,672 -0.99(-1.63%)
Jan 26, 2018 60.92 60.92 59.70 60.38 75,679 -0.38(-0.62%)
Jan 25, 2018 60.61 60.84 59.70 60.76 109,275 +0.23(+0.38%)
Jan 24, 2018 61.07 61.14 60.46 60.54 55,948 -0.34(-0.56%)
Jan 23, 2018 60.69 61.26 60.42 60.88 19,746 +0.11(+0.19%)
Jan 22, 2018 61.07 61.22 60.50 60.76 37,293 -0.30(-0.50%)
Jan 19, 2018 60.23 61.07 59.85 61.07 34,954 +0.80(+1.32%)
Jan 18, 2018 60.88 60.88 60.27 60.27 23,332 -0.61(-1.00%)
Jan 17, 2018 60.23 61.14 59.97 60.88 42,952 +0.76(+1.26%)
Jan 16, 2018 60.50 61.11 59.85 60.12 35,529 -0.23(-0.38%)
Jan 12, 2018 60.35 60.35 60.35 0 -0.11(-0.19%)
Jan 11, 2018 59.32 60.50 59.32 60.46 50,994 +1.14(+1.92%)
Jan 10, 2018 58.98 59.47 58.87 59.32 85,897 +0.30(+0.51%)
Jan 09, 2018 59.55 59.83 58.98 59.02 40,298 -0.53(-0.89%)
Jan 08, 2018 59.55 59.89 59.10 59.55 43,158 -0.15(-0.25%)
Jan 05, 2018 59.81 59.97 59.32 59.70 37,289 -0.04(-0.06%)
Jan 04, 2018 59.28 59.97 59.13 59.74 60,222 +0.76(+1.29%)
Jan 03, 2018 59.78 60.16 58.83 58.98 95,577 -0.61(-1.02%)
Jan 02, 2018 61.07 61.14 59.40 59.59 83,797 -1.44(-2.36%)
Dec 29, 2017 61.03 61.03 61.03 0 -0.34(-0.56%)
Dec 28, 2017 61.22 61.41 60.76 61.37 49,525 +0.34(+0.56%)
Dec 27, 2017 61.18 61.75 60.92 61.03 47,849 +0.00(+0.00%)
Dec 26, 2017 61.07 61.64 60.71 61.03 27,308 -0.08(-0.12%)
Dec 22, 2017 60.88 61.52 60.61 61.11 42,260 +0.38(+0.62%)
Dec 21, 2017 60.31 61.11 60.23 60.73 38,045 +0.53(+0.88%)
Dec 20, 2017 60.61 60.65 59.78 60.19 59,547 -0.23(-0.38%)
Dec 19, 2017 61.67 61.67 60.31 60.42 62,143 -1.29(-2.09%)
Dec 18, 2017 62.02 62.02 60.57 61.71 67,303 -0.04(-0.06%)
Dec 15, 2017 60.38 62.17 60.38 61.75 252,912 +1.33(+2.20%)
Dec 14, 2017 61.33 61.33 60.35 60.42 77,676 -0.80(-1.30%)
Dec 13, 2017 60.61 61.60 60.61 61.22 88,632 +0.68(+1.13%)
Dec 12, 2017 60.46 60.92 60.29 60.54 95,539 +0.11(+0.19%)
Dec 11, 2017 60.95 60.95 60.08 60.42 43,100 -0.34(-0.56%)
Dec 08, 2017 61.52 61.52 60.57 60.76 96,448 -0.61(-0.99%)
Dec 07, 2017 61.07 61.41 60.57 61.37 59,746 +0.34(+0.56%)
Dec 06, 2017 61.56 61.71 60.73 61.03 56,375 -0.53(-0.86%)
Dec 05, 2017 62.05 62.34 61.48 61.56 58,254 -0.38(-0.61%)
Dec 04, 2017 63.08 63.08 61.90 61.94 171,907 -0.72(-1.15%)
Dec 01, 2017 62.77 62.77 61.11 62.66 81,609 +0.15(+0.24%)
Nov 30, 2017 63.04 63.04 62.02 62.51 76,006 -0.08(-0.12%)
Nov 29, 2017 62.74 63.15 62.25 62.59 85,165 +0.00(+0.00%)
Nov 28, 2017 61.98 62.70 61.87 62.59 53,127 +0.86(+1.40%)
Nov 27, 2017 61.91 62.06 61.68 61.72 91,850 -0.11(-0.18%)
Nov 24, 2017 61.91 61.98 61.53 61.83 53,888 +0.04(+0.06%)
Nov 22, 2017 62.13 62.77 61.72 61.80 50,150 -0.45(-0.72%)
Nov 21, 2017 61.83 62.62 61.83 62.25 124,005 +0.56(+0.91%)
Nov 20, 2017 61.68 61.68 61.12 61.68 36,182 +0.15(+0.24%)
Nov 17, 2017 61.31 61.76 61.08 61.53 104,694 +0.26(+0.43%)
Nov 16, 2017 61.98 62.21 61.19 61.27 85,913 -0.34(-0.55%)
Nov 15, 2017 61.57 61.98 61.34 61.61 99,843 -0.19(-0.30%)
Nov 14, 2017 61.53 61.95 61.36 61.80 66,863 +0.26(+0.43%)
Nov 13, 2017 61.38 61.87 60.59 61.53 65,848 +0.15(+0.24%)
Nov 10, 2017 61.27 61.76 61.08 61.38 47,596 +0.11(+0.18%)
Nov 09, 2017 61.42 61.72 60.44 61.27 67,187 -0.15(-0.24%)
Nov 08, 2017 61.16 61.55 60.82 61.42 62,083 +0.56(+0.93%)
Nov 07, 2017 60.86 61.31 60.29 60.86 72,185 +0.30(+0.50%)
Nov 06, 2017 60.37 60.67 60.18 60.56 34,543 +0.19(+0.31%)
Nov 03, 2017 60.97 61.04 59.99 60.37 95,773 -0.60(-0.99%)
Nov 02, 2017 61.01 61.53 58.98 60.97 113,404 -0.34(-0.55%)
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.