Skip to main content

Safety Ins Group Inc (NQ: SAFT )

76.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.74 21.76 21.10 21.14 164,481 -0.73(-3.35%)
Dec 29, 2005 22.02 22.02 21.77 21.88 157,402 -0.12(-0.52%)
Dec 28, 2005 22.16 22.16 21.93 21.99 198,175 -0.02(-0.07%)
Dec 27, 2005 21.91 22.02 21.77 22.01 122,952 +0.10(+0.45%)
Dec 23, 2005 22.05 22.08 21.90 21.91 66,749 +0.02(+0.07%)
Dec 22, 2005 21.73 22.02 21.48 21.89 137,178 +0.31(+1.43%)
Dec 21, 2005 21.78 21.83 21.34 21.58 63,479 -0.02(-0.10%)
Dec 20, 2005 21.65 21.93 21.07 21.61 274,672 -0.15(-0.70%)
Dec 19, 2005 21.89 22.17 21.56 21.76 128,821 -0.14(-0.65%)
Dec 16, 2005 22.46 22.46 21.60 21.90 416,595 -0.41(-1.85%)
Dec 15, 2005 22.86 22.86 21.96 22.31 189,623 -0.46(-2.00%)
Dec 14, 2005 23.00 23.00 22.68 22.77 126,681 -0.10(-0.44%)
Dec 13, 2005 23.00 23.02 22.65 22.87 149,522 -0.05(-0.21%)
Dec 12, 2005 22.65 23.03 22.57 22.92 236,139 +0.26(+1.16%)
Dec 09, 2005 22.43 22.73 22.16 22.65 142,825 +0.38(+1.69%)
Dec 08, 2005 22.33 22.41 21.77 22.28 153,222 -0.17(-0.77%)
Dec 07, 2005 23.07 23.18 22.34 22.45 260,569 -0.44(-1.92%)
Dec 06, 2005 22.65 23.22 22.55 22.89 216,772 +0.37(+1.65%)
Dec 05, 2005 21.85 22.55 21.83 22.52 402,345 +0.90(+4.14%)
Dec 02, 2005 21.79 21.85 21.33 21.62 169,015 -0.12(-0.53%)
Dec 01, 2005 20.99 22.00 20.99 21.74 598,120 +0.73(+3.47%)
Nov 30, 2005 21.48 21.50 21.01 21.01 325,551 -0.31(-1.47%)
Nov 29, 2005 21.36 21.40 21.11 21.32 156,575 +0.13(+0.59%)
Nov 28, 2005 21.43 21.43 21.04 21.20 144,620 -0.27(-1.27%)
Nov 25, 2005 21.45 21.48 21.36 21.47 37,603 -0.05(-0.22%)
Nov 23, 2005 21.36 21.68 21.34 21.52 178,548 +0.12(+0.56%)
Nov 22, 2005 21.49 21.53 21.11 21.40 199,853 -0.05(-0.24%)
Nov 21, 2005 21.48 21.48 21.32 21.45 156,357 +0.13(+0.61%)
Nov 18, 2005 21.51 21.51 21.02 21.32 217,265 +0.05(+0.25%)
Nov 17, 2005 20.99 21.36 20.99 21.27 124,571 +0.29(+1.37%)
Nov 16, 2005 21.12 21.20 20.90 20.98 143,600 -0.15(-0.69%)
Nov 15, 2005 21.34 21.34 21.00 21.12 241,221 -0.22(-1.03%)
Nov 14, 2005 21.11 21.52 21.07 21.34 269,560 +0.37(+1.75%)
Nov 11, 2005 21.00 21.11 20.84 20.98 99,769 +0.03(+0.13%)
Nov 10, 2005 20.86 21.10 20.62 20.95 114,878 +0.21(+1.01%)
Nov 09, 2005 20.64 21.03 20.56 20.74 180,299 +0.25(+1.20%)
Nov 08, 2005 20.69 20.87 20.37 20.50 132,695 -0.25(-1.19%)
Nov 07, 2005 20.08 20.87 19.96 20.74 234,619 +0.91(+4.57%)
Nov 04, 2005 19.42 19.84 19.31 19.84 74,907 +0.22(+1.12%)
Nov 03, 2005 18.73 19.75 18.22 19.62 223,916 +1.01(+5.40%)
Nov 02, 2005 19.00 19.00 18.44 18.61 117,776 -0.48(-2.52%)
Nov 01, 2005 19.57 19.81 18.92 19.09 81,034 -0.61(-3.08%)
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%)
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.