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 (%)
Oct 31, 2005 18.81 19.79 18.81 19.70 61,025 +0.80(+4.24%)
Oct 28, 2005 18.06 18.90 18.06 18.90 47,141 +0.93(+5.19%)
Oct 27, 2005 19.07 19.20 17.95 17.97 108,158 -1.12(-5.87%)
Oct 26, 2005 19.73 19.73 18.90 19.09 67,421 -0.57(-2.90%)
Oct 25, 2005 20.05 20.14 19.35 19.66 77,746 -0.47(-2.32%)
Oct 24, 2005 19.79 20.13 19.67 20.12 80,455 +0.43(+2.21%)
Oct 21, 2005 19.55 20.17 19.55 19.69 89,457 -0.01(-0.03%)
Oct 20, 2005 19.82 19.82 19.28 19.69 66,974 -0.05(-0.24%)
Oct 19, 2005 19.62 19.86 19.37 19.74 122,404 +0.28(+1.45%)
Oct 18, 2005 19.67 19.67 19.01 19.46 79,880 -0.09(-0.48%)
Oct 17, 2005 19.73 19.85 19.39 19.55 90,058 +0.16(+0.81%)
Oct 14, 2005 19.76 19.76 19.16 19.40 71,837 -0.15(-0.75%)
Oct 13, 2005 19.28 19.61 19.12 19.54 64,271 +0.36(+1.88%)
Oct 12, 2005 19.23 19.53 18.88 19.18 84,934 +0.05(+0.25%)
Oct 11, 2005 19.59 19.61 19.01 19.13 240,397 -0.36(-1.85%)
Oct 10, 2005 19.52 19.72 19.19 19.50 130,919 +0.26(+1.36%)
Oct 07, 2005 18.83 19.37 18.76 19.23 75,148 +0.43(+2.31%)
Oct 06, 2005 19.23 19.60 18.67 18.80 84,434 -0.28(-1.48%)
Oct 05, 2005 19.53 19.53 18.96 19.08 50,215 -0.32(-1.67%)
Oct 04, 2005 18.99 19.63 18.99 19.41 73,679 +0.42(+2.21%)
Oct 03, 2005 18.55 19.01 18.53 18.99 315,346 +0.35(+1.85%)
Sep 30, 2005 18.53 18.71 18.47 18.64 200,504 +0.06(+0.34%)
Sep 29, 2005 18.62 18.62 18.38 18.58 137,569 -0.05(-0.25%)
Sep 28, 2005 18.68 18.68 18.45 18.63 78,609 -0.05(-0.25%)
Sep 27, 2005 18.86 19.08 18.33 18.67 183,640 -0.13(-0.70%)
Sep 26, 2005 19.10 19.12 18.59 18.80 168,924 -0.17(-0.91%)
Sep 23, 2005 18.98 19.10 18.59 18.98 200,345 +0.37(+2.00%)
Sep 22, 2005 18.60 18.92 18.60 18.60 175,348 -0.27(-1.44%)
Sep 21, 2005 18.93 19.02 18.80 18.88 84,422 +0.01(+0.06%)
Sep 20, 2005 18.98 19.08 18.83 18.87 130,575 +0.02(+0.11%)
Sep 19, 2005 19.36 19.37 18.77 18.85 113,710 -0.57(-2.94%)
Sep 16, 2005 18.97 19.50 18.73 19.42 216,472 +0.60(+3.20%)
Sep 15, 2005 18.83 18.94 18.58 18.81 88,059 -0.03(-0.14%)
Sep 14, 2005 19.10 19.10 18.56 18.84 83,813 -0.17(-0.88%)
Sep 13, 2005 18.91 19.09 18.79 19.01 67,959 -0.02(-0.11%)
Sep 12, 2005 19.02 19.04 18.67 19.03 107,142 +0.11(+0.58%)
Sep 09, 2005 19.00 19.10 18.78 18.92 86,832 -0.08(-0.41%)
Sep 08, 2005 19.10 19.12 18.87 19.00 72,408 -0.09(-0.47%)
Sep 07, 2005 19.11 19.16 18.91 19.09 75,125 +0.02(+0.11%)
Sep 06, 2005 18.66 19.09 18.60 19.07 95,269 +0.54(+2.91%)
Sep 02, 2005 18.54 18.63 18.27 18.53 55,542 -0.12(-0.65%)
Sep 01, 2005 18.38 18.85 18.38 18.65 106,869 +0.27(+1.48%)
Aug 31, 2005 18.19 18.37 17.96 18.37 77,022 +0.08(+0.46%)
Aug 30, 2005 18.42 18.42 18.15 18.29 138,459 -0.17(-0.94%)
Aug 29, 2005 18.14 18.52 17.96 18.46 105,638 +0.26(+1.44%)
Aug 26, 2005 18.52 18.52 18.04 18.20 171,035 -0.23(-1.22%)
Aug 25, 2005 17.99 18.54 17.85 18.43 118,620 +0.46(+2.57%)
Aug 24, 2005 18.20 18.31 17.72 17.97 217,627 -0.24(-1.29%)
Aug 23, 2005 18.04 18.20 17.99 18.20 88,861 +0.16(+0.87%)
Aug 22, 2005 17.91 18.07 17.81 18.04 108,476 +0.07(+0.38%)
Aug 19, 2005 17.81 18.13 17.68 17.98 46,649 +0.17(+0.94%)
Aug 18, 2005 17.82 18.12 17.59 17.81 26,516 -0.01(-0.03%)
Aug 17, 2005 17.88 18.03 17.63 17.81 169,075 +0.01(+0.03%)
Aug 16, 2005 18.36 18.36 17.81 17.81 100,698 -0.62(-3.35%)
Aug 15, 2005 17.58 18.44 17.58 18.43 146,850 +0.65(+3.68%)
Aug 12, 2005 18.14 18.38 17.56 17.77 70,247 -0.32(-1.77%)
Aug 11, 2005 17.89 18.09 17.68 18.09 53,671 +0.17(+0.94%)
Aug 10, 2005 18.12 18.25 17.60 17.92 123,752 -0.24(-1.31%)
Aug 09, 2005 17.96 18.27 17.96 18.16 78,661 +0.40(+2.23%)
Aug 08, 2005 17.23 18.06 17.23 17.77 114,681 +0.37(+2.11%)
Aug 05, 2005 17.88 17.88 17.03 17.40 251,063 -0.41(-2.29%)
Aug 04, 2005 18.22 18.23 17.81 17.81 108,587 -0.42(-2.33%)
Aug 03, 2005 18.91 18.91 18.21 18.23 117,020 -0.68(-3.57%)
Aug 02, 2005 19.04 19.25 18.60 18.91 173,521 -0.15(-0.80%)
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.