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 (%)
Nov 30, 2012 27.10 27.21 26.59 27.10 58,571 +0.11(+0.40%)
Nov 29, 2012 27.07 27.12 26.74 27.00 30,808 +0.09(+0.34%)
Nov 28, 2012 26.62 26.90 26.41 26.90 50,724 +0.12(+0.45%)
Nov 27, 2012 26.50 26.93 26.50 26.79 40,019 +0.26(+0.97%)
Nov 26, 2012 26.39 26.71 26.24 26.53 99,094 +0.08(+0.32%)
Nov 23, 2012 26.15 26.45 26.04 26.45 16,618 +0.30(+1.14%)
Nov 21, 2012 26.02 26.15 25.95 26.15 22,968 +0.25(+0.97%)
Nov 20, 2012 25.84 25.98 25.68 25.90 62,292 -0.01(-0.02%)
Nov 19, 2012 26.08 26.17 25.78 25.90 51,829 -0.12(-0.46%)
Nov 16, 2012 25.91 26.03 25.52 26.02 83,774 -0.04(-0.14%)
Nov 15, 2012 25.69 26.14 25.69 26.06 34,798 +0.34(+1.32%)
Nov 14, 2012 25.99 26.14 25.66 25.72 51,387 -0.24(-0.92%)
Nov 13, 2012 25.77 26.23 25.77 25.96 33,200 +0.02(+0.07%)
Nov 12, 2012 26.07 26.33 25.72 25.94 22,821 -0.11(-0.43%)
Nov 09, 2012 25.69 26.14 25.53 26.05 46,506 +0.30(+1.18%)
Nov 08, 2012 26.05 26.27 25.75 25.75 41,682 -0.33(-1.26%)
Nov 07, 2012 26.50 26.55 26.08 26.08 47,433 -0.69(-2.56%)
Nov 06, 2012 26.53 26.83 26.48 26.76 21,949 +0.29(+1.08%)
Nov 05, 2012 26.69 26.83 26.48 26.48 33,499 -0.10(-0.38%)
Nov 02, 2012 27.26 27.26 26.52 26.58 53,722 -0.49(-1.80%)
Nov 01, 2012 27.50 27.50 26.99 27.07 47,968 -0.55(-1.98%)
Oct 31, 2012 27.65 27.79 27.16 27.61 63,093 -0.14(-0.52%)
Oct 26, 2012 27.87 27.76 27.76 27.76 29,709 -0.20(-0.70%)
Oct 25, 2012 27.79 27.97 27.57 27.95 37,075 +0.40(+1.45%)
Oct 24, 2012 27.93 27.93 27.41 27.55 27,891 -0.21(-0.75%)
Oct 23, 2012 27.64 27.79 27.50 27.76 60,315 -0.24(-0.87%)
Oct 19, 2012 28.27 28.36 27.84 28.01 74,613 -0.45(-1.57%)
Oct 18, 2012 28.23 28.70 28.16 28.45 81,235 +0.28(+0.98%)
Oct 17, 2012 27.98 28.19 27.80 28.18 35,859 +0.35(+1.25%)
Oct 16, 2012 28.00 28.17 27.73 27.83 45,289 -0.07(-0.26%)
Oct 15, 2012 27.72 27.94 27.70 27.90 31,074 +0.17(+0.60%)
Oct 12, 2012 27.87 27.98 27.73 27.73 17,238 -0.10(-0.36%)
Oct 11, 2012 28.23 28.23 27.79 27.83 39,869 -0.17(-0.62%)
Oct 10, 2012 27.92 28.30 27.80 28.01 28,863 +0.15(+0.56%)
Oct 09, 2012 28.27 28.41 27.83 27.85 43,317 -0.46(-1.64%)
Oct 08, 2012 28.16 28.42 28.16 28.32 20,716 +0.10(+0.34%)
Oct 05, 2012 27.86 28.34 27.86 28.22 35,505 +0.38(+1.35%)
Oct 04, 2012 27.82 27.91 27.52 27.85 79,506 +0.04(+0.15%)
Oct 03, 2012 27.75 27.91 27.57 27.80 43,918 +0.11(+0.41%)
Oct 02, 2012 27.67 27.70 27.33 27.69 45,219 +0.20(+0.72%)
Oct 01, 2012 27.55 27.67 27.33 27.49 60,005 +0.16(+0.59%)
Sep 28, 2012 27.20 27.77 27.14 27.33 53,814 -0.02(-0.09%)
Sep 27, 2012 27.11 27.43 26.90 27.36 49,425 +0.29(+1.08%)
Sep 26, 2012 27.28 27.41 26.77 27.07 59,595 -0.18(-0.66%)
Sep 25, 2012 27.09 27.67 26.93 27.24 75,467 +0.05(+0.20%)
Sep 24, 2012 26.81 27.33 26.79 27.19 76,204 +0.18(+0.66%)
Sep 21, 2012 27.24 27.32 26.26 27.01 783,322 +0.12(+0.44%)
Sep 20, 2012 26.77 27.10 26.67 26.89 66,930 -0.07(-0.27%)
Sep 19, 2012 27.29 27.43 26.86 26.96 76,098 -0.24(-0.90%)
Sep 18, 2012 27.33 27.33 26.96 27.21 47,916 -0.08(-0.31%)
Sep 17, 2012 27.38 27.42 27.11 27.29 58,229 -0.08(-0.28%)
Sep 14, 2012 27.41 27.68 27.23 27.37 67,143 -0.03(-0.11%)
Sep 13, 2012 27.04 27.54 26.96 27.40 71,637 +0.30(+1.10%)
Sep 12, 2012 26.96 27.40 26.81 27.10 45,148 +0.10(+0.35%)
Sep 11, 2012 26.70 27.09 26.70 27.01 59,238 +0.29(+1.07%)
Sep 10, 2012 26.76 26.81 26.47 26.72 42,738 -0.05(-0.20%)
Sep 07, 2012 26.96 27.09 26.72 26.77 42,516 -0.20(-0.73%)
Sep 06, 2012 26.79 27.12 26.66 26.97 62,402 +0.29(+1.09%)
Sep 05, 2012 27.41 27.41 26.41 26.68 145,265 -0.56(-2.06%)
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.