Skip to main content

Safety Ins Group Inc (NQ: SAFT )

74.65 -0.91 (-1.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.61 18.14 17.52 17.88 118,171 +0.36(+2.06%)
Mar 28, 2008 17.75 17.86 17.49 17.52 172,614 -0.17(-0.98%)
Mar 27, 2008 17.90 18.06 17.34 17.69 242,132 -0.11(-0.62%)
Mar 26, 2008 17.56 17.86 17.38 17.80 301,409 +0.19(+1.07%)
Mar 25, 2008 17.69 17.80 17.55 17.61 322,700 +0.03(+0.15%)
Mar 24, 2008 18.11 18.11 17.43 17.58 306,237 -0.42(-2.33%)
Mar 21, 2008 17.81 18.00 17.28 18.00 569,795 +0.00(+0.00%)
Mar 20, 2008 17.81 18.00 17.28 18.00 569,795 +0.39(+2.23%)
Mar 19, 2008 18.06 18.23 17.49 17.61 236,217 -0.28(-1.58%)
Mar 18, 2008 17.70 17.93 16.98 17.89 314,390 +0.62(+3.58%)
Mar 17, 2008 17.00 17.65 16.97 17.27 330,303 +0.08(+0.49%)
Mar 14, 2008 17.86 17.86 17.03 17.19 305,691 -0.56(-3.13%)
Mar 13, 2008 17.37 18.08 17.34 17.75 379,100 +0.14(+0.77%)
Mar 12, 2008 17.52 17.94 17.25 17.61 538,990 +0.23(+1.30%)
Mar 11, 2008 17.96 18.02 17.26 17.38 1,093,139 -1.37(-7.29%)
Mar 10, 2008 18.86 19.02 18.63 18.75 135,612 +0.03(+0.17%)
Mar 07, 2008 18.60 18.90 18.60 18.72 144,872 +0.10(+0.53%)
Mar 06, 2008 18.99 18.99 18.59 18.62 90,410 -0.43(-2.25%)
Mar 05, 2008 19.42 19.42 18.83 19.05 95,351 -0.24(-1.22%)
Mar 04, 2008 18.97 19.32 18.97 19.29 265,077 +0.08(+0.41%)
Mar 03, 2008 19.43 19.43 18.91 19.21 127,517 -0.22(-1.13%)
Feb 29, 2008 19.85 19.85 19.41 19.43 119,603 -0.62(-3.11%)
Feb 28, 2008 20.34 20.35 19.86 20.05 148,644 -0.48(-2.35%)
Feb 27, 2008 20.20 20.68 19.80 20.53 101,892 +0.18(+0.87%)
Feb 26, 2008 19.83 20.47 19.67 20.35 187,046 +0.42(+2.10%)
Feb 25, 2008 19.90 20.07 19.45 19.93 122,297 +0.08(+0.40%)
Feb 22, 2008 19.83 20.17 19.28 19.86 165,688 +0.14(+0.69%)
Feb 21, 2008 20.77 20.85 19.67 19.72 169,523 -0.98(-4.76%)
Feb 20, 2008 20.51 20.74 20.36 20.70 158,906 +0.09(+0.43%)
Feb 19, 2008 20.30 20.66 20.22 20.62 261,843 +0.51(+2.55%)
Feb 18, 2008 19.94 20.16 19.88 20.10 127,311 +0.00(+0.00%)
Feb 15, 2008 19.94 20.16 19.88 20.10 127,311 +0.05(+0.23%)
Feb 14, 2008 20.14 20.25 19.77 20.06 179,825 -0.09(-0.44%)
Feb 13, 2008 19.96 20.16 19.57 20.14 244,837 +0.42(+2.15%)
Feb 12, 2008 19.76 19.94 19.49 19.72 113,324 +0.05(+0.24%)
Feb 11, 2008 20.48 20.48 19.61 19.67 200,553 -0.76(-3.74%)
Feb 08, 2008 20.65 20.74 20.37 20.44 107,383 -0.28(-1.34%)
Feb 07, 2008 20.44 20.82 20.25 20.72 215,869 +0.20(+1.00%)
Feb 06, 2008 20.54 20.63 20.38 20.51 173,727 +0.18(+0.88%)
Feb 05, 2008 19.95 20.58 19.95 20.33 323,632 -0.06(-0.31%)
Feb 04, 2008 20.19 20.63 19.77 20.40 200,951 +0.11(+0.54%)
Feb 01, 2008 20.56 20.56 19.89 20.29 191,091 -0.15(-0.74%)
Jan 31, 2008 19.19 20.52 19.19 20.44 292,928 +1.01(+5.18%)
Jan 30, 2008 19.92 20.17 19.40 19.43 307,335 -0.47(-2.34%)
Jan 29, 2008 19.95 20.03 19.54 19.90 170,407 +0.14(+0.72%)
Jan 28, 2008 19.11 19.77 18.85 19.76 157,743 +0.59(+3.09%)
Jan 25, 2008 19.64 19.78 18.86 19.17 175,428 -0.40(-2.03%)
Jan 24, 2008 19.95 20.01 19.24 19.56 217,221 -0.42(-2.12%)
Jan 23, 2008 18.46 20.00 18.36 19.99 285,194 +1.05(+5.53%)
Jan 22, 2008 18.49 19.22 18.26 18.94 280,079 +0.02(+0.11%)
Jan 21, 2008 19.23 19.46 18.51 18.92 323,201 +0.00(+0.00%)
Jan 18, 2008 19.23 19.46 18.51 18.92 323,201 -0.32(-1.66%)
Jan 17, 2008 19.40 19.44 18.92 19.24 194,287 -0.05(-0.27%)
Jan 16, 2008 19.04 19.64 18.86 19.29 205,643 +0.24(+1.24%)
Jan 15, 2008 19.10 19.18 18.84 19.06 179,365 -0.34(-1.76%)
Jan 14, 2008 19.38 19.55 18.95 19.40 276,864 +0.21(+1.12%)
Jan 11, 2008 19.72 19.77 18.99 19.18 327,678 -0.65(-3.30%)
Jan 10, 2008 19.20 20.15 19.20 19.84 303,584 +0.40(+2.08%)
Jan 09, 2008 18.76 19.44 18.71 19.43 303,272 +0.84(+4.51%)
Jan 08, 2008 18.73 18.90 18.49 18.59 321,125 -0.01(-0.03%)
Jan 07, 2008 18.77 18.95 18.56 18.60 368,357 -0.12(-0.62%)
Jan 04, 2008 18.64 18.94 18.64 18.71 160,246 -0.06(-0.33%)
Jan 03, 2008 18.89 18.97 18.66 18.78 220,218 -0.17(-0.88%)
Jan 02, 2008 19.19 19.35 18.65 18.95 219,880 -0.24(-1.23%)
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.