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 29, 2021 63.35 63.56 62.26 62.85 83,899 -0.62(-0.97%)
Jan 28, 2021 64.40 64.40 63.09 63.47 83,055 -0.33(-0.52%)
Jan 27, 2021 64.25 64.25 62.87 63.80 94,225 -1.21(-1.86%)
Jan 26, 2021 66.89 66.89 64.99 65.01 54,058 -1.36(-2.05%)
Jan 25, 2021 66.33 66.96 65.04 66.37 72,228 +0.15(+0.22%)
Jan 22, 2021 65.70 66.67 64.83 66.22 64,384 -0.18(-0.27%)
Jan 21, 2021 67.60 68.69 66.23 66.40 56,697 -0.95(-1.41%)
Jan 20, 2021 67.96 68.54 67.14 67.35 58,512 -0.86(-1.27%)
Jan 19, 2021 69.43 69.43 67.75 68.22 73,062 -0.04(-0.06%)
Jan 15, 2021 67.51 68.58 66.83 68.26 74,200 +0.54(+0.80%)
Jan 14, 2021 69.18 70.10 67.40 67.72 76,481 -1.06(-1.54%)
Jan 13, 2021 68.80 69.37 67.05 68.78 73,673 -0.21(-0.31%)
Jan 12, 2021 68.53 69.75 68.45 68.99 49,692 +0.61(+0.89%)
Jan 11, 2021 68.65 69.92 67.55 68.39 71,762 -0.44(-0.63%)
Jan 08, 2021 70.36 71.25 67.60 68.82 124,329 -1.49(-2.12%)
Jan 07, 2021 70.77 71.42 69.55 70.31 84,562 +0.06(+0.09%)
Jan 06, 2021 68.03 71.72 68.03 70.25 174,097 +3.23(+4.83%)
Jan 05, 2021 66.70 68.05 66.54 67.02 70,904 +0.35(+0.53%)
Jan 04, 2021 66.97 67.20 66.11 66.67 77,373 +0.00(+0.00%)
Dec 31, 2020 66.67 66.67 66.67 26,892 +0.39(+0.59%)
Dec 30, 2020 66.46 66.99 66.22 66.27 26,892 -0.18(-0.27%)
Dec 29, 2020 67.63 67.63 66.11 66.45 56,109 -0.80(-1.20%)
Dec 28, 2020 67.17 67.51 66.61 67.26 59,996 +0.69(+1.04%)
Dec 24, 2020 67.30 67.30 65.85 66.56 46,039 -0.42(-0.63%)
Dec 23, 2020 66.18 68.55 66.18 66.98 61,163 +1.14(+1.73%)
Dec 22, 2020 67.30 67.30 65.78 65.84 66,762 -1.59(-2.36%)
Dec 21, 2020 70.22 70.74 67.04 67.44 98,832 -3.36(-4.75%)
Dec 18, 2020 69.88 71.91 69.88 70.80 405,356 +0.64(+0.91%)
Dec 17, 2020 70.83 71.34 69.24 70.16 107,352 -0.72(-1.01%)
Dec 16, 2020 70.39 71.44 69.93 70.88 121,404 +0.44(+0.63%)
Dec 15, 2020 68.39 70.71 68.39 70.43 90,486 +2.48(+3.65%)
Dec 14, 2020 66.85 68.35 66.85 67.95 107,094 +1.55(+2.33%)
Dec 11, 2020 65.96 66.72 65.58 66.40 60,762 +0.18(+0.27%)
Dec 10, 2020 65.54 66.54 64.65 66.22 35,339 +0.44(+0.66%)
Dec 09, 2020 64.60 66.32 64.60 65.78 71,047 +0.67(+1.03%)
Dec 08, 2020 64.30 65.14 63.85 65.12 79,251 +0.51(+0.79%)
Dec 07, 2020 64.36 64.95 63.56 64.60 66,251 -0.03(-0.04%)
Dec 04, 2020 63.53 64.77 63.43 64.63 74,200 +1.50(+2.37%)
Dec 03, 2020 62.10 63.47 61.62 63.13 66,808 +1.22(+1.96%)
Dec 02, 2020 61.69 62.34 61.11 61.92 75,559 +0.21(+0.33%)
Dec 01, 2020 61.96 62.43 61.45 61.71 67,605 +0.74(+1.21%)
Nov 30, 2020 63.51 63.51 60.57 60.98 104,912 -2.26(-3.57%)
Nov 27, 2020 63.45 64.04 62.72 63.23 68,362 -0.39(-0.61%)
Nov 25, 2020 63.60 64.13 62.46 63.62 87,523 +0.19(+0.29%)
Nov 24, 2020 62.94 63.78 62.84 63.44 110,257 +0.70(+1.12%)
Nov 23, 2020 63.60 63.60 62.50 62.74 71,405 -0.08(-0.13%)
Nov 20, 2020 61.98 63.03 61.93 62.82 74,394 +0.29(+0.46%)
Nov 19, 2020 63.38 63.38 61.81 62.53 69,902 -0.91(-1.44%)
Nov 18, 2020 64.33 64.63 63.27 63.45 54,756 -0.51(-0.79%)
Nov 17, 2020 63.50 64.31 63.02 63.95 62,403 +0.02(+0.03%)
Nov 16, 2020 64.23 64.94 63.70 63.94 69,867 +0.93(+1.48%)
Nov 13, 2020 62.50 63.32 62.08 63.01 64,577 +1.00(+1.61%)
Nov 12, 2020 62.86 63.70 61.20 62.01 92,496 -1.56(-2.46%)
Nov 11, 2020 65.80 65.80 63.18 63.57 64,444 -2.22(-3.38%)
Nov 10, 2020 62.77 65.99 62.77 65.80 77,500 +3.63(+5.83%)
Nov 09, 2020 64.10 64.82 62.01 62.17 75,443 +2.87(+4.83%)
Nov 06, 2020 60.46 60.86 59.18 59.30 47,782 -0.73(-1.21%)
Nov 05, 2020 59.29 61.25 59.29 60.03 37,374 +0.84(+1.41%)
Nov 04, 2020 59.96 61.08 59.10 59.19 74,717 -1.40(-2.32%)
Nov 03, 2020 60.65 61.11 59.90 60.60 51,172 +0.85(+1.41%)
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.