Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.85 +0.69 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 74.60 74.67 73.68 74.28 40,729 -0.32(-0.43%)
Dec 28, 2023 74.57 75.22 74.34 74.61 29,638 -0.32(-0.43%)
Dec 27, 2023 74.73 75.15 74.60 74.93 42,157 +0.08(+0.10%)
Dec 26, 2023 75.11 75.91 74.85 74.85 46,927 -0.20(-0.26%)
Dec 22, 2023 74.43 75.39 73.44 75.05 63,298 +0.94(+1.27%)
Dec 21, 2023 74.45 75.08 72.82 74.11 82,914 -0.24(-0.33%)
Dec 20, 2023 75.90 76.25 74.19 74.35 108,833 -1.35(-1.78%)
Dec 19, 2023 75.78 76.41 75.38 75.70 85,606 +0.11(+0.14%)
Dec 18, 2023 75.52 75.79 74.73 75.59 74,390 +0.34(+0.45%)
Dec 15, 2023 77.01 77.01 74.99 75.25 337,627 -1.31(-1.71%)
Dec 14, 2023 78.19 78.19 76.06 76.56 76,627 -0.96(-1.24%)
Dec 13, 2023 77.22 78.04 76.44 77.52 104,370 +0.09(+0.11%)
Dec 12, 2023 77.55 78.22 77.21 77.43 48,441 +0.04(+0.05%)
Dec 11, 2023 76.74 77.47 76.25 77.39 54,973 +0.54(+0.70%)
Dec 08, 2023 76.89 77.11 76.25 76.85 40,798 -0.23(-0.30%)
Dec 07, 2023 76.23 77.09 75.71 77.09 37,862 +1.21(+1.60%)
Dec 06, 2023 77.61 78.48 75.52 75.88 105,679 -1.82(-2.35%)
Dec 05, 2023 77.12 78.45 76.64 77.70 36,013 +0.27(+0.35%)
Dec 04, 2023 75.67 77.80 75.13 77.43 79,718 +1.76(+2.33%)
Dec 01, 2023 74.71 75.84 74.56 75.67 43,159 +0.47(+0.62%)
Nov 30, 2023 74.48 75.24 74.20 75.20 33,469 +1.25(+1.69%)
Nov 29, 2023 74.47 74.67 73.65 73.95 55,417 -0.43(-0.58%)
Nov 28, 2023 75.14 75.14 74.06 74.39 44,594 -0.33(-0.44%)
Nov 27, 2023 74.17 74.74 74.13 74.71 35,347 +0.38(+0.51%)
Nov 24, 2023 74.23 74.92 74.23 74.34 52,955 +0.15(+0.21%)
Nov 22, 2023 74.00 74.29 73.52 74.18 26,357 +0.55(+0.75%)
Nov 21, 2023 73.14 74.27 72.89 73.63 34,290 +0.28(+0.38%)
Nov 20, 2023 73.59 73.96 73.05 73.35 43,137 -0.38(-0.51%)
Nov 17, 2023 74.76 75.40 73.62 73.73 73,775 -0.83(-1.11%)
Nov 16, 2023 75.23 75.68 74.38 74.56 33,859 -0.71(-0.95%)
Nov 15, 2023 75.25 75.72 74.97 75.27 49,523 -0.16(-0.22%)
Nov 14, 2023 74.50 75.68 74.31 75.44 46,886 +1.49(+2.01%)
Nov 13, 2023 73.26 74.18 73.26 73.95 35,090 +0.46(+0.63%)
Nov 10, 2023 74.17 74.39 73.49 73.49 69,949 -0.63(-0.85%)
Nov 09, 2023 75.09 75.09 73.50 74.12 54,316 -0.58(-0.78%)
Nov 08, 2023 75.21 75.21 73.97 74.69 25,896 -0.03(-0.04%)
Nov 07, 2023 75.70 75.70 74.54 74.72 36,546 -0.71(-0.95%)
Nov 06, 2023 74.67 75.45 74.34 75.44 63,136 +0.11(+0.14%)
Nov 03, 2023 76.28 76.85 75.20 75.33 42,450 -0.31(-0.41%)
Nov 02, 2023 74.78 75.83 74.75 75.64 52,340 +1.00(+1.33%)
Nov 01, 2023 72.64 74.78 72.64 74.65 46,232 +2.03(+2.79%)
Oct 31, 2023 72.29 72.67 71.73 72.62 31,297 -0.10(-0.13%)
Oct 30, 2023 72.60 73.24 72.31 72.71 41,922 +0.63(+0.87%)
Oct 27, 2023 72.97 72.97 71.37 72.09 49,315 -1.09(-1.49%)
Oct 26, 2023 73.25 73.78 72.46 73.18 50,511 +0.14(+0.19%)
Oct 25, 2023 71.62 73.23 71.62 73.04 55,842 +1.17(+1.63%)
Oct 24, 2023 70.71 71.94 70.71 71.87 49,687 +1.48(+2.10%)
Oct 23, 2023 70.21 70.95 70.13 70.40 72,808 -0.02(-0.03%)
Oct 20, 2023 70.95 71.29 69.79 70.42 69,677 -0.31(-0.44%)
Oct 19, 2023 70.66 71.29 70.00 70.72 75,973 -0.30(-0.42%)
Oct 18, 2023 70.90 71.29 70.24 71.02 105,505 -0.27(-0.38%)
Oct 17, 2023 70.02 71.59 70.02 71.29 58,262 +1.31(+1.88%)
Oct 16, 2023 68.14 70.18 68.13 69.98 57,873 +2.12(+3.12%)
Oct 13, 2023 67.31 67.96 66.99 67.86 34,613 +0.88(+1.31%)
Oct 12, 2023 67.38 67.49 66.64 66.99 33,525 -0.53(-0.79%)
Oct 11, 2023 67.45 67.94 67.21 67.52 26,903 -0.04(-0.06%)
Oct 10, 2023 67.87 67.87 67.13 67.56 46,158 -0.32(-0.47%)
Oct 09, 2023 67.14 68.16 67.14 67.87 32,101 +0.51(+0.76%)
Oct 06, 2023 67.31 67.73 66.86 67.36 49,719 +0.01(+0.01%)
Oct 05, 2023 66.16 67.47 66.16 67.35 52,164 +0.90(+1.35%)
Oct 04, 2023 65.79 66.59 65.12 66.45 40,163 +0.57(+0.87%)
Oct 03, 2023 65.55 66.13 65.38 65.88 33,474 +0.30(+0.46%)
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.