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 (%)
Nov 30, 2018 68.98 70.05 68.80 69.27 67,194 +0.32(+0.46%)
Nov 29, 2018 69.41 70.34 68.74 68.95 31,666 -0.85(-1.22%)
Nov 28, 2018 67.83 70.13 67.61 69.81 30,895 +1.91(+2.81%)
Nov 27, 2018 68.40 69.61 67.55 67.90 48,844 -0.89(-1.30%)
Nov 26, 2018 69.73 70.14 68.43 68.79 49,489 -0.63(-0.90%)
Nov 23, 2018 67.41 70.04 67.41 69.41 21,750 +1.58(+2.33%)
Nov 21, 2018 67.84 67.84 67.84 0 -0.91(-1.33%)
Nov 20, 2018 68.87 69.41 67.33 68.75 20,390 -0.41(-0.59%)
Nov 19, 2018 68.73 69.55 67.84 69.16 74,128 +0.55(+0.80%)
Nov 16, 2018 68.06 69.03 67.84 68.61 77,660 +0.17(+0.25%)
Nov 15, 2018 67.46 68.81 67.46 68.44 35,772 +0.77(+1.14%)
Nov 14, 2018 68.27 68.27 66.72 67.66 41,619 -0.04(-0.06%)
Nov 13, 2018 68.00 68.72 67.25 67.70 30,051 -0.20(-0.29%)
Nov 12, 2018 67.82 68.72 67.68 67.90 24,791 +0.06(+0.09%)
Nov 09, 2018 68.98 68.98 67.69 67.84 36,591 -1.15(-1.67%)
Nov 08, 2018 68.14 69.39 68.14 68.98 20,158 +0.68(+1.00%)
Nov 07, 2018 68.02 68.52 67.37 68.30 24,422 +0.41(+0.61%)
Nov 06, 2018 67.07 68.14 67.07 67.89 33,426 +0.83(+1.24%)
Nov 05, 2018 66.12 68.30 66.06 67.06 44,215 +0.92(+1.39%)
Nov 02, 2018 65.88 66.71 64.92 66.14 34,032 +0.56(+0.86%)
Nov 01, 2018 65.55 67.12 65.15 65.58 44,542 +0.48(+0.74%)
Oct 31, 2018 67.22 68.76 64.76 65.09 44,482 -1.58(-2.37%)
Oct 30, 2018 65.84 67.08 65.19 66.67 23,911 +0.82(+1.25%)
Oct 29, 2018 65.33 66.83 64.26 65.85 29,192 +0.94(+1.44%)
Oct 26, 2018 64.33 65.19 62.58 64.91 36,463 -0.03(-0.05%)
Oct 25, 2018 64.03 66.96 64.03 64.94 37,016 +1.22(+1.91%)
Oct 24, 2018 64.53 65.30 63.57 63.72 36,125 -0.80(-1.24%)
Oct 23, 2018 64.87 66.48 64.39 64.52 46,577 -1.03(-1.57%)
Oct 22, 2018 65.48 67.01 64.64 65.55 32,466 +0.07(+0.11%)
Oct 19, 2018 65.05 66.43 64.29 65.48 25,204 +0.27(+0.42%)
Oct 18, 2018 65.51 66.01 64.98 65.21 26,811 -0.42(-0.64%)
Oct 17, 2018 65.68 66.49 64.62 65.63 58,150 -0.23(-0.34%)
Oct 16, 2018 64.13 66.03 63.35 65.86 39,301 +1.60(+2.49%)
Oct 15, 2018 65.58 66.47 63.69 64.26 51,401 -1.32(-2.01%)
Oct 12, 2018 66.01 67.49 64.62 65.58 42,604 +0.12(+0.19%)
Oct 11, 2018 67.60 67.94 65.45 65.45 68,469 -1.91(-2.83%)
Oct 10, 2018 67.16 68.54 66.73 67.36 69,244 +0.02(+0.02%)
Oct 09, 2018 66.27 67.73 66.27 67.34 57,390 +0.91(+1.38%)
Oct 08, 2018 66.29 66.96 66.20 66.43 42,210 +0.13(+0.20%)
Oct 05, 2018 67.13 67.13 64.50 66.30 58,597 -0.88(-1.30%)
Oct 04, 2018 67.40 68.94 66.54 67.17 45,343 -0.23(-0.35%)
Oct 03, 2018 68.39 68.39 66.97 67.41 44,027 -0.87(-1.27%)
Oct 02, 2018 68.60 69.30 68.21 68.27 43,845 -0.45(-0.65%)
Oct 01, 2018 70.24 70.34 68.62 68.72 70,827 -1.31(-1.88%)
Sep 28, 2018 69.17 70.15 68.90 70.03 83,418 +0.70(+1.01%)
Sep 27, 2018 69.88 70.11 68.98 69.33 69,423 -0.59(-0.84%)
Sep 26, 2018 70.54 70.54 69.60 69.91 51,422 -0.51(-0.72%)
Sep 25, 2018 70.97 70.97 70.07 70.42 44,764 -0.55(-0.77%)
Sep 24, 2018 71.83 72.18 70.89 70.97 48,926 -0.86(-1.20%)
Sep 21, 2018 71.83 72.63 71.52 71.83 307,700 -0.12(-0.16%)
Sep 20, 2018 71.67 72.10 71.24 71.95 61,662 +0.39(+0.55%)
Sep 19, 2018 72.65 72.65 71.44 71.56 74,130 -1.17(-1.61%)
Sep 18, 2018 73.16 73.94 72.53 72.73 38,483 -0.51(-0.69%)
Sep 17, 2018 74.92 75.00 73.24 73.24 52,815 -2.07(-2.75%)
Sep 14, 2018 74.33 76.25 74.33 75.31 38,766 +0.55(+0.73%)
Sep 13, 2018 74.41 75.03 74.17 74.76 36,709 +0.47(+0.63%)
Sep 12, 2018 74.57 74.80 74.21 74.29 62,750 -0.43(-0.58%)
Sep 11, 2018 74.72 75.54 73.71 74.72 50,937 -0.16(-0.21%)
Sep 10, 2018 76.87 76.95 74.72 74.88 64,454 -1.84(-2.39%)
Sep 07, 2018 76.95 77.93 76.25 76.71 42,348 -0.20(-0.25%)
Sep 06, 2018 76.60 77.93 76.01 76.91 38,015 +0.35(+0.46%)
Sep 05, 2018 75.74 76.79 75.35 76.56 38,102 +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.