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 (%)
Dec 30, 2005 21.75 21.77 21.11 21.16 164,377 -0.73(-3.35%)
Dec 29, 2005 22.04 22.04 21.79 21.89 157,302 -0.12(-0.52%)
Dec 28, 2005 22.18 22.18 21.94 22.01 198,049 -0.02(-0.07%)
Dec 27, 2005 21.92 22.04 21.78 22.02 122,874 +0.10(+0.45%)
Dec 23, 2005 22.07 22.09 21.91 21.92 66,707 +0.02(+0.07%)
Dec 22, 2005 21.74 22.03 21.49 21.91 137,091 +0.31(+1.43%)
Dec 21, 2005 21.80 21.84 21.35 21.60 63,438 -0.02(-0.10%)
Dec 20, 2005 21.67 21.94 21.09 21.62 274,499 -0.15(-0.70%)
Dec 19, 2005 21.91 22.18 21.58 21.77 128,740 -0.14(-0.65%)
Dec 16, 2005 22.47 22.47 21.61 21.91 416,332 -0.41(-1.85%)
Dec 15, 2005 22.87 22.87 21.98 22.33 189,503 -0.46(-2.00%)
Dec 14, 2005 23.01 23.02 22.69 22.78 126,601 -0.10(-0.44%)
Dec 13, 2005 23.01 23.03 22.66 22.88 149,428 -0.05(-0.21%)
Dec 12, 2005 22.67 23.04 22.59 22.93 235,990 +0.26(+1.16%)
Dec 09, 2005 22.44 22.75 22.18 22.67 142,735 +0.38(+1.69%)
Dec 08, 2005 22.35 22.43 21.79 22.29 153,126 -0.17(-0.77%)
Dec 07, 2005 23.09 23.19 22.35 22.46 260,405 -0.44(-1.92%)
Dec 06, 2005 22.67 23.24 22.57 22.90 216,635 +0.37(+1.65%)
Dec 05, 2005 21.86 22.57 21.84 22.53 402,090 +0.90(+4.14%)
Dec 02, 2005 21.80 21.86 21.35 21.64 168,909 -0.12(-0.53%)
Dec 01, 2005 21.01 22.01 21.01 21.75 597,742 +0.73(+3.47%)
Nov 30, 2005 21.49 21.51 21.02 21.02 325,345 -0.31(-1.47%)
Nov 29, 2005 21.38 21.42 21.13 21.34 156,476 +0.13(+0.59%)
Nov 28, 2005 21.44 21.44 21.05 21.21 144,528 -0.27(-1.27%)
Nov 25, 2005 21.46 21.49 21.37 21.48 37,579 -0.05(-0.22%)
Nov 23, 2005 21.38 21.70 21.35 21.53 178,435 +0.12(+0.56%)
Nov 22, 2005 21.50 21.54 21.12 21.41 199,726 -0.05(-0.24%)
Nov 21, 2005 21.49 21.49 21.34 21.46 156,259 +0.13(+0.61%)
Nov 18, 2005 21.52 21.52 21.04 21.33 217,127 +0.05(+0.25%)
Nov 17, 2005 21.00 21.38 21.00 21.28 124,492 +0.29(+1.37%)
Nov 16, 2005 21.14 21.22 20.91 20.99 143,509 -0.15(-0.69%)
Nov 15, 2005 21.36 21.36 21.02 21.14 241,069 -0.22(-1.03%)
Nov 14, 2005 21.12 21.54 21.09 21.36 269,389 +0.37(+1.75%)
Nov 11, 2005 21.02 21.12 20.85 20.99 99,706 +0.03(+0.12%)
Nov 10, 2005 20.88 21.11 20.63 20.96 114,805 +0.21(+1.01%)
Nov 09, 2005 20.66 21.04 20.57 20.75 180,185 +0.25(+1.20%)
Nov 08, 2005 20.70 20.89 20.38 20.51 132,611 -0.25(-1.19%)
Nov 07, 2005 20.09 20.89 19.97 20.75 234,471 +0.91(+4.57%)
Nov 04, 2005 19.43 19.85 19.32 19.85 74,860 +0.22(+1.12%)
Nov 03, 2005 18.74 19.76 18.23 19.63 223,775 +1.01(+5.40%)
Nov 02, 2005 19.01 19.01 18.45 18.62 117,702 -0.48(-2.52%)
Nov 01, 2005 19.58 19.83 18.94 19.10 80,982 -0.61(-3.08%)
Oct 31, 2005 18.82 19.80 18.82 19.71 60,987 +0.80(+4.24%)
Oct 28, 2005 18.07 18.91 18.07 18.91 47,112 +0.93(+5.19%)
Oct 27, 2005 19.08 19.21 17.96 17.98 108,089 -1.12(-5.87%)
Oct 26, 2005 19.74 19.74 18.92 19.10 67,378 -0.57(-2.90%)
Oct 25, 2005 20.06 20.15 19.37 19.67 77,697 -0.47(-2.32%)
Oct 24, 2005 19.80 20.15 19.69 20.14 80,404 +0.43(+2.21%)
Oct 21, 2005 19.57 20.18 19.57 19.70 89,400 -0.01(-0.03%)
Oct 20, 2005 19.83 19.83 19.29 19.71 66,932 -0.05(-0.24%)
Oct 19, 2005 19.63 19.87 19.38 19.75 122,327 +0.28(+1.45%)
Oct 18, 2005 19.68 19.68 19.03 19.47 79,830 -0.09(-0.48%)
Oct 17, 2005 19.74 19.86 19.40 19.57 90,002 +0.16(+0.81%)
Oct 14, 2005 19.77 19.77 19.17 19.41 71,792 -0.15(-0.75%)
Oct 13, 2005 19.29 19.62 19.13 19.55 64,230 +0.36(+1.88%)
Oct 12, 2005 19.25 19.54 18.89 19.19 84,880 +0.05(+0.25%)
Oct 11, 2005 19.61 19.62 19.02 19.15 240,245 -0.36(-1.85%)
Oct 10, 2005 19.53 19.73 19.20 19.51 130,836 +0.26(+1.36%)
Oct 07, 2005 18.84 19.38 18.77 19.25 75,100 +0.43(+2.31%)
Oct 06, 2005 19.24 19.61 18.68 18.81 84,381 -0.28(-1.48%)
Oct 05, 2005 19.54 19.54 18.97 19.09 50,184 -0.32(-1.67%)
Oct 04, 2005 19.00 19.64 19.00 19.42 73,633 +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.