Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.62 UNCHANGED
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, 2022 72.19 73.85 73.64 170,625 +1.03(+1.42%)
Jan 28, 2022 72.29 72.61 71.01 72.61 60,352 +0.34(+0.47%)
Jan 27, 2022 72.78 73.82 71.91 72.27 73,287 -0.30(-0.41%)
Jan 26, 2022 74.08 74.85 72.11 72.56 72,805 -1.47(-1.98%)
Jan 25, 2022 73.51 74.40 72.12 74.03 59,531 +0.16(+0.22%)
Jan 24, 2022 71.74 74.27 71.74 73.87 93,386 +1.70(+2.35%)
Jan 21, 2022 72.62 73.39 71.88 72.17 93,374 -0.51(-0.70%)
Jan 20, 2022 73.45 74.27 72.36 72.68 63,608 -0.55(-0.76%)
Jan 19, 2022 74.75 76.02 72.90 73.23 84,414 -1.46(-1.95%)
Jan 18, 2022 75.07 75.07 73.73 74.69 70,720 -0.72(-0.96%)
Jan 14, 2022 75.42 0 +0.86(+1.15%)
Jan 13, 2022 74.40 74.94 74.17 74.56 48,932 +0.47(+0.64%)
Jan 12, 2022 75.56 75.56 74.08 74.08 66,645 -1.48(-1.95%)
Jan 11, 2022 77.17 77.25 75.31 75.56 47,792 -1.26(-1.64%)
Jan 10, 2022 77.77 78.22 76.55 76.82 60,979 -0.75(-0.97%)
Jan 07, 2022 76.89 77.83 76.47 77.57 76,781 +0.88(+1.14%)
Jan 06, 2022 77.15 77.15 76.03 76.70 50,674 +0.12(+0.15%)
Jan 05, 2022 77.10 77.77 76.31 76.58 80,623 -0.19(-0.24%)
Jan 04, 2022 76.07 77.43 76.06 76.77 60,474 +1.03(+1.36%)
Jan 03, 2022 76.31 76.99 75.42 75.74 64,836 -0.31(-0.41%)
Dec 31, 2021 75.75 76.62 75.75 76.05 57,382 +0.12(+0.15%)
Dec 30, 2021 75.31 76.25 75.31 75.94 98,239 +0.80(+1.06%)
Dec 29, 2021 74.86 75.71 74.86 75.14 61,307 +0.14(+0.19%)
Dec 28, 2021 74.45 75.52 74.43 75.00 57,340 +0.46(+0.61%)
Dec 27, 2021 73.64 74.54 73.41 74.54 60,224 +1.12(+1.52%)
Dec 23, 2021 72.49 73.92 72.49 73.42 68,414 +1.02(+1.41%)
Dec 22, 2021 71.88 72.52 71.56 72.40 67,672 +0.57(+0.80%)
Dec 21, 2021 71.60 73.09 71.60 71.83 105,411 +0.73(+1.03%)
Dec 20, 2021 71.34 71.97 70.27 71.10 118,544 -1.03(-1.43%)
Dec 17, 2021 73.22 73.79 71.30 72.13 280,738 -1.00(-1.37%)
Dec 16, 2021 71.99 74.17 71.56 73.13 100,880 +1.59(+2.23%)
Dec 15, 2021 71.91 72.61 71.20 71.54 161,801 -0.03(-0.04%)
Dec 14, 2021 71.09 72.56 71.09 71.56 159,855 +0.71(+1.00%)
Dec 13, 2021 70.81 71.51 70.16 70.86 117,899 +0.15(+0.22%)
Dec 10, 2021 70.40 71.28 70.14 70.70 183,673 +0.27(+0.38%)
Dec 09, 2021 70.31 70.73 69.84 70.44 42,589 -0.20(-0.28%)
Dec 08, 2021 70.75 71.38 70.08 70.63 59,942 -0.21(-0.29%)
Dec 07, 2021 71.37 71.77 70.54 70.84 56,399 -0.10(-0.14%)
Dec 06, 2021 71.40 72.44 70.76 70.94 89,015 +0.23(+0.33%)
Dec 03, 2021 70.10 71.01 70.03 70.70 76,302 +1.02(+1.46%)
Dec 02, 2021 69.92 71.17 69.32 69.68 91,834 +0.19(+0.27%)
Dec 01, 2021 69.86 70.50 69.25 69.50 118,199 +0.38(+0.56%)
Nov 30, 2021 68.60 69.54 68.42 69.11 112,773 +0.24(+0.35%)
Nov 29, 2021 70.11 70.60 68.79 68.87 83,848 -1.18(-1.69%)
Nov 26, 2021 69.07 70.28 68.47 70.05 61,165 -0.28(-0.40%)
Nov 24, 2021 70.74 70.83 70.28 70.34 41,578 -0.73(-1.03%)
Nov 23, 2021 69.91 71.63 69.91 71.07 44,425 +1.46(+2.10%)
Nov 22, 2021 69.00 70.30 68.74 69.60 109,979 +0.89(+1.30%)
Nov 19, 2021 69.06 69.57 68.31 68.71 114,333 -0.51(-0.74%)
Nov 18, 2021 70.37 69.53 68.98 69.22 69,240 -1.03(-1.47%)
Nov 17, 2021 71.16 71.27 69.92 70.26 67,362 -1.05(-1.48%)
Nov 16, 2021 71.73 72.37 71.06 71.31 61,133 -0.39(-0.54%)
Nov 15, 2021 72.92 72.92 71.50 71.70 59,962 -0.80(-1.10%)
Nov 12, 2021 72.87 73.20 72.33 72.49 49,488 -0.42(-0.57%)
Nov 11, 2021 72.35 73.24 72.05 72.91 44,813 +0.40(+0.55%)
Nov 10, 2021 71.42 72.51 56,224 +0.93(+1.30%)
Nov 09, 2021 71.17 71.78 70.85 71.58 65,374 +0.41(+0.57%)
Nov 08, 2021 71.50 71.95 70.88 71.18 33,926 -0.39(-0.54%)
Nov 05, 2021 70.35 71.78 70.13 71.57 47,011 +1.74(+2.49%)
Nov 04, 2021 72.13 72.13 68.75 69.82 102,551 -1.84(-2.57%)
Nov 03, 2021 70.09 71.90 69.78 71.66 47,728 +1.47(+2.09%)
Nov 02, 2021 70.14 70.80 69.20 70.20 40,093 +0.65(+0.93%)
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.