Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.16 -0.61 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 72.23 73.90 73.68 170,518 +1.03(+1.42%)
Jan 28, 2022 72.33 72.65 71.05 72.65 60,314 +0.34(+0.47%)
Jan 27, 2022 72.82 73.87 71.96 72.31 73,240 -0.30(-0.41%)
Jan 26, 2022 74.13 74.90 72.15 72.61 72,759 -1.47(-1.98%)
Jan 25, 2022 73.56 74.44 72.16 74.08 59,494 +0.16(+0.22%)
Jan 24, 2022 71.79 74.32 71.79 73.92 93,327 +1.70(+2.35%)
Jan 21, 2022 72.66 73.43 71.93 72.22 93,315 -0.51(-0.70%)
Jan 20, 2022 73.50 74.32 72.40 72.73 63,568 -0.55(-0.76%)
Jan 19, 2022 74.79 76.06 72.95 73.28 84,360 -1.46(-1.95%)
Jan 18, 2022 75.12 75.12 73.77 74.74 70,675 -0.73(-0.96%)
Jan 14, 2022 75.46 0 +0.86(+1.15%)
Jan 13, 2022 74.44 74.99 74.21 74.61 48,901 +0.47(+0.64%)
Jan 12, 2022 75.61 75.61 74.13 74.13 66,603 -1.48(-1.95%)
Jan 11, 2022 77.22 77.30 75.36 75.61 47,762 -1.26(-1.64%)
Jan 10, 2022 77.82 78.27 76.60 76.87 60,941 -0.75(-0.97%)
Jan 07, 2022 76.94 77.88 76.52 77.62 76,732 +0.88(+1.14%)
Jan 06, 2022 77.20 77.20 76.07 76.74 50,642 +0.12(+0.15%)
Jan 05, 2022 77.15 77.82 76.36 76.63 80,572 -0.19(-0.24%)
Jan 04, 2022 76.12 77.48 76.10 76.82 60,436 +1.03(+1.36%)
Jan 03, 2022 76.36 77.04 75.46 75.79 64,795 -0.31(-0.41%)
Dec 31, 2021 75.80 76.66 75.80 76.10 57,346 +0.12(+0.15%)
Dec 30, 2021 75.36 76.30 75.36 75.98 98,177 +0.80(+1.06%)
Dec 29, 2021 74.91 75.76 74.91 75.19 61,268 +0.14(+0.19%)
Dec 28, 2021 74.50 75.56 74.48 75.04 57,304 +0.46(+0.61%)
Dec 27, 2021 73.68 74.59 73.46 74.59 60,186 +1.12(+1.52%)
Dec 23, 2021 72.54 73.97 72.54 73.47 68,371 +1.02(+1.41%)
Dec 22, 2021 71.92 72.56 71.61 72.45 67,629 +0.57(+0.80%)
Dec 21, 2021 71.64 73.13 71.64 71.88 105,344 +0.73(+1.03%)
Dec 20, 2021 71.38 72.02 70.31 71.14 118,469 -1.03(-1.43%)
Dec 17, 2021 73.26 73.84 71.34 72.17 280,560 -1.00(-1.37%)
Dec 16, 2021 72.04 74.22 71.60 73.17 100,816 +1.59(+2.23%)
Dec 15, 2021 71.96 72.66 71.24 71.58 161,698 -0.03(-0.04%)
Dec 14, 2021 71.13 72.61 71.13 71.61 159,754 +0.71(+1.00%)
Dec 13, 2021 70.86 71.55 70.20 70.90 117,825 +0.15(+0.22%)
Dec 10, 2021 70.44 71.32 70.18 70.75 183,557 +0.27(+0.38%)
Dec 09, 2021 70.35 70.77 69.88 70.48 42,563 -0.20(-0.28%)
Dec 08, 2021 70.79 71.43 70.12 70.68 59,904 -0.21(-0.29%)
Dec 07, 2021 71.41 71.81 70.59 70.88 56,363 -0.10(-0.14%)
Dec 06, 2021 71.45 72.48 70.80 70.98 88,959 +0.23(+0.33%)
Dec 03, 2021 70.15 71.06 70.08 70.75 76,254 +1.02(+1.46%)
Dec 02, 2021 69.96 71.21 69.36 69.73 91,776 +0.19(+0.27%)
Dec 01, 2021 69.91 70.54 69.29 69.54 118,124 +0.38(+0.56%)
Nov 30, 2021 68.64 69.58 68.47 69.16 112,702 +0.24(+0.35%)
Nov 29, 2021 70.15 70.64 68.83 68.91 83,795 -1.19(-1.69%)
Nov 26, 2021 69.12 70.32 68.52 70.10 61,126 -0.28(-0.40%)
Nov 24, 2021 70.79 70.88 70.33 70.38 41,552 -0.73(-1.03%)
Nov 23, 2021 69.96 71.68 69.96 71.11 44,397 +1.46(+2.10%)
Nov 22, 2021 69.05 70.34 68.78 69.65 109,910 +0.89(+1.30%)
Nov 19, 2021 69.10 69.61 68.36 68.75 114,261 -0.51(-0.74%)
Nov 18, 2021 70.42 69.58 69.02 69.27 69,196 -1.03(-1.47%)
Nov 17, 2021 71.20 71.32 69.96 70.30 67,320 -1.05(-1.48%)
Nov 16, 2021 71.77 72.42 71.11 71.35 61,095 -0.39(-0.54%)
Nov 15, 2021 72.97 72.97 71.55 71.74 59,925 -0.80(-1.10%)
Nov 12, 2021 72.91 73.24 72.37 72.54 49,457 -0.42(-0.57%)
Nov 11, 2021 72.40 73.28 72.10 72.96 44,785 +0.40(+0.55%)
Nov 10, 2021 71.47 72.56 56,189 +0.93(+1.30%)
Nov 09, 2021 71.21 71.82 70.89 71.63 65,332 +0.41(+0.57%)
Nov 08, 2021 71.54 71.99 70.92 71.22 33,905 -0.39(-0.54%)
Nov 05, 2021 70.39 71.82 70.17 71.61 46,981 +1.74(+2.49%)
Nov 04, 2021 72.18 72.18 68.80 69.87 102,487 -1.84(-2.57%)
Nov 03, 2021 70.13 71.95 69.82 71.71 47,698 +1.47(+2.09%)
Nov 02, 2021 70.19 70.84 69.24 70.24 40,068 +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.