Skip to main content

Safety Ins Group Inc (NQ: SAFT )

76.07 -0.30 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.93 70.01 68.75 69.22 67,236 +0.32(+0.46%)
Nov 29, 2018 69.37 70.30 68.70 68.91 31,686 -0.85(-1.22%)
Nov 28, 2018 67.78 70.08 67.57 69.76 30,914 +1.91(+2.81%)
Nov 27, 2018 68.36 69.57 67.50 67.86 48,875 -0.89(-1.30%)
Nov 26, 2018 69.68 70.10 68.39 68.75 49,520 -0.62(-0.90%)
Nov 23, 2018 67.36 70.00 67.36 69.37 21,763 +1.58(+2.33%)
Nov 21, 2018 67.79 67.79 67.79 0 -0.91(-1.33%)
Nov 20, 2018 68.82 69.37 67.28 68.71 20,403 -0.41(-0.59%)
Nov 19, 2018 68.68 69.50 67.79 69.11 74,175 +0.55(+0.80%)
Nov 16, 2018 68.02 68.99 67.80 68.57 77,709 +0.17(+0.25%)
Nov 15, 2018 67.42 68.77 67.42 68.39 35,795 +0.77(+1.14%)
Nov 14, 2018 68.22 68.22 66.68 67.62 41,645 -0.04(-0.06%)
Nov 13, 2018 67.96 68.68 67.21 67.66 30,070 -0.20(-0.29%)
Nov 12, 2018 67.78 68.68 67.63 67.86 24,806 +0.06(+0.09%)
Nov 09, 2018 68.93 68.93 67.65 67.79 36,614 -1.15(-1.67%)
Nov 08, 2018 68.10 69.35 68.10 68.94 20,171 +0.68(+1.00%)
Nov 07, 2018 67.98 68.47 67.33 68.26 24,438 +0.41(+0.61%)
Nov 06, 2018 67.03 68.10 67.03 67.85 33,447 +0.83(+1.24%)
Nov 05, 2018 66.08 68.26 66.02 67.02 44,243 +0.92(+1.39%)
Nov 02, 2018 65.84 66.67 64.88 66.10 34,054 +0.56(+0.86%)
Nov 01, 2018 65.50 67.08 65.11 65.54 44,571 +0.48(+0.74%)
Oct 31, 2018 67.18 68.71 64.72 65.05 44,510 -1.58(-2.37%)
Oct 30, 2018 65.80 67.03 65.14 66.63 23,926 +0.82(+1.25%)
Oct 29, 2018 65.29 66.79 64.22 65.81 29,210 +0.94(+1.45%)
Oct 26, 2018 64.29 65.14 62.54 64.87 36,486 -0.03(-0.05%)
Oct 25, 2018 63.99 66.92 63.99 64.90 37,039 +1.22(+1.91%)
Oct 24, 2018 64.49 65.25 63.53 63.68 36,148 -0.80(-1.24%)
Oct 23, 2018 64.82 66.43 64.35 64.48 46,606 -1.03(-1.57%)
Oct 22, 2018 65.44 66.97 64.60 65.51 32,487 +0.07(+0.11%)
Oct 19, 2018 65.01 66.39 64.25 65.44 25,220 +0.27(+0.42%)
Oct 18, 2018 65.47 65.97 64.94 65.17 26,828 -0.42(-0.64%)
Oct 17, 2018 65.64 66.45 64.57 65.59 58,187 -0.23(-0.34%)
Oct 16, 2018 64.09 65.99 63.31 65.82 39,326 +1.60(+2.49%)
Oct 15, 2018 65.54 66.43 63.64 64.22 51,434 -1.32(-2.01%)
Oct 12, 2018 65.97 67.45 64.57 65.54 42,631 +0.12(+0.19%)
Oct 11, 2018 67.56 67.90 65.41 65.41 68,512 -1.91(-2.83%)
Oct 10, 2018 67.12 68.50 66.69 67.32 69,288 +0.02(+0.02%)
Oct 09, 2018 66.23 67.68 66.23 67.30 57,427 +0.91(+1.38%)
Oct 08, 2018 66.25 66.92 66.16 66.39 42,237 +0.13(+0.20%)
Oct 05, 2018 67.09 67.09 64.46 66.25 58,634 -0.87(-1.30%)
Oct 04, 2018 67.36 68.89 66.50 67.13 45,372 -0.23(-0.35%)
Oct 03, 2018 68.35 68.35 66.93 67.36 44,055 -0.87(-1.27%)
Oct 02, 2018 68.56 69.25 68.17 68.23 43,873 -0.45(-0.65%)
Oct 01, 2018 70.20 70.30 68.57 68.68 70,872 -1.31(-1.88%)
Sep 28, 2018 69.13 70.10 68.85 69.99 83,470 +0.70(+1.01%)
Sep 27, 2018 69.83 70.07 68.93 69.28 69,467 -0.59(-0.84%)
Sep 26, 2018 70.50 70.50 69.56 69.87 51,454 -0.51(-0.72%)
Sep 25, 2018 70.92 70.92 70.03 70.38 44,792 -0.55(-0.77%)
Sep 24, 2018 71.78 72.14 70.85 70.92 48,957 -0.86(-1.20%)
Sep 21, 2018 71.78 72.59 71.47 71.78 307,894 -0.12(-0.16%)
Sep 20, 2018 71.63 72.06 71.20 71.90 61,701 +0.39(+0.55%)
Sep 19, 2018 72.60 72.60 71.39 71.51 74,177 -1.17(-1.61%)
Sep 18, 2018 73.11 73.89 72.49 72.68 38,507 -0.51(-0.69%)
Sep 17, 2018 74.87 74.95 73.19 73.19 52,849 -2.07(-2.75%)
Sep 14, 2018 74.28 76.20 74.28 75.26 38,790 +0.55(+0.73%)
Sep 13, 2018 74.36 74.99 74.13 74.71 36,732 +0.47(+0.63%)
Sep 12, 2018 74.52 74.75 74.17 74.24 62,790 -0.43(-0.58%)
Sep 11, 2018 74.67 75.49 73.66 74.67 50,969 -0.16(-0.21%)
Sep 10, 2018 76.82 76.90 74.67 74.83 64,495 -1.84(-2.39%)
Sep 07, 2018 76.90 77.88 76.20 76.67 42,375 -0.20(-0.25%)
Sep 06, 2018 76.55 77.88 75.96 76.86 38,039 +0.35(+0.46%)
Sep 05, 2018 75.69 76.74 75.30 76.51 38,126 +0.78(+1.03%)
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.