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 (%)
Mar 31, 2020 67.45 69.75 66.64 69.71 101,396 +0.96(+1.39%)
Mar 30, 2020 64.31 69.36 63.50 68.75 75,157 +5.51(+8.71%)
Mar 27, 2020 64.00 65.81 61.84 63.25 60,677 -2.40(-3.66%)
Mar 26, 2020 62.98 66.07 62.01 65.65 86,968 +3.26(+5.23%)
Mar 25, 2020 61.46 64.25 59.73 62.39 120,633 +0.65(+1.06%)
Mar 24, 2020 58.48 61.83 58.48 61.74 138,573 +4.87(+8.57%)
Mar 23, 2020 54.83 59.06 54.16 56.86 182,705 +0.92(+1.64%)
Mar 20, 2020 61.57 62.74 54.04 55.95 270,688 -5.90(-9.54%)
Mar 19, 2020 60.65 65.18 60.65 61.85 145,445 +0.68(+1.11%)
Mar 18, 2020 60.72 62.77 57.16 61.17 151,769 -2.68(-4.20%)
Mar 17, 2020 59.70 65.04 59.70 63.86 158,742 +4.44(+7.48%)
Mar 16, 2020 57.30 62.45 56.14 59.42 134,708 -3.78(-5.98%)
Mar 13, 2020 58.94 63.20 57.39 63.20 190,027 +6.75(+11.95%)
Mar 12, 2020 58.67 61.42 55.96 56.45 167,749 -5.56(-8.96%)
Mar 11, 2020 60.68 62.73 60.05 62.01 115,415 -0.17(-0.27%)
Mar 10, 2020 63.56 63.56 59.34 62.17 113,749 +0.36(+0.59%)
Mar 09, 2020 63.78 63.90 60.86 61.81 96,451 -5.52(-8.19%)
Mar 06, 2020 64.41 67.61 64.41 67.33 61,767 +1.09(+1.65%)
Mar 05, 2020 67.52 67.59 65.02 66.24 131,221 -2.79(-4.04%)
Mar 04, 2020 67.52 69.22 66.84 69.03 52,975 +2.20(+3.29%)
Mar 03, 2020 67.93 68.53 66.37 66.83 47,934 -1.43(-2.09%)
Mar 02, 2020 65.23 68.45 65.23 68.26 133,956 +3.24(+4.99%)
Feb 28, 2020 67.46 68.09 64.52 65.01 142,671 -4.45(-6.41%)
Feb 27, 2020 73.76 73.76 69.46 69.46 119,831 -4.47(-6.04%)
Feb 26, 2020 74.25 74.77 73.01 73.93 61,653 -0.11(-0.14%)
Feb 25, 2020 75.92 76.46 74.03 74.04 54,141 -2.14(-2.81%)
Feb 24, 2020 74.79 76.19 74.62 76.18 54,372 -0.33(-0.43%)
Feb 21, 2020 75.88 77.03 75.44 76.51 50,799 +0.67(+0.88%)
Feb 20, 2020 75.96 76.48 75.28 75.84 59,210 +0.01(+0.01%)
Feb 19, 2020 77.00 77.00 75.83 75.83 61,979 -1.14(-1.48%)
Feb 18, 2020 76.74 77.21 76.42 76.96 20,840 -0.07(-0.08%)
Feb 14, 2020 76.87 77.27 76.60 77.03 24,114 +0.11(+0.15%)
Feb 13, 2020 76.18 77.07 76.11 76.91 29,447 +0.51(+0.67%)
Feb 12, 2020 77.11 77.11 75.67 76.40 60,067 -0.37(-0.48%)
Feb 11, 2020 76.61 77.21 76.13 76.77 37,020 +0.34(+0.45%)
Feb 10, 2020 75.89 76.55 75.89 76.42 37,885 +0.41(+0.54%)
Feb 07, 2020 76.48 76.79 75.89 76.02 30,357 -0.59(-0.77%)
Feb 06, 2020 77.21 77.33 76.38 76.60 36,927 -0.28(-0.36%)
Feb 05, 2020 76.07 77.05 75.86 76.88 44,488 +1.45(+1.93%)
Feb 04, 2020 76.41 76.44 75.31 75.43 45,189 -0.31(-0.41%)
Feb 03, 2020 75.44 76.06 75.44 75.74 77,625 +0.51(+0.68%)
Jan 31, 2020 76.72 77.12 75.16 75.22 63,775 -1.64(-2.14%)
Jan 30, 2020 75.81 77.03 75.76 76.87 64,010 +0.77(+1.01%)
Jan 29, 2020 77.09 77.67 75.98 76.10 70,196 -0.66(-0.86%)
Jan 28, 2020 77.01 77.70 76.62 76.76 36,655 +0.03(+0.04%)
Jan 27, 2020 76.01 77.30 75.29 76.73 32,869 -0.16(-0.20%)
Jan 24, 2020 77.75 77.75 76.46 76.88 35,253 -0.61(-0.79%)
Jan 23, 2020 77.98 78.17 76.19 77.49 132,249 -0.72(-0.92%)
Jan 22, 2020 77.57 78.37 77.57 78.21 60,847 +0.80(+1.03%)
Jan 21, 2020 77.53 77.97 77.09 77.41 48,357 -0.58(-0.74%)
Jan 17, 2020 77.62 78.19 77.27 77.99 46,760 +0.85(+1.10%)
Jan 16, 2020 77.18 77.38 76.45 77.14 61,449 +0.40(+0.52%)
Jan 15, 2020 76.29 76.93 76.29 76.74 66,905 +0.24(+0.31%)
Jan 14, 2020 76.33 76.87 75.93 76.51 54,742 -0.03(-0.04%)
Jan 13, 2020 75.81 76.80 75.80 76.54 41,703 +0.58(+0.76%)
Jan 10, 2020 76.78 77.11 75.62 75.96 66,468 -0.78(-1.01%)
Jan 09, 2020 77.00 77.46 76.60 76.73 81,688 -0.07(-0.09%)
Jan 08, 2020 76.35 77.17 76.35 76.80 90,218 +0.45(+0.59%)
Jan 07, 2020 76.51 76.56 76.05 76.35 56,684 -0.20(-0.27%)
Jan 06, 2020 75.94 76.77 75.41 76.55 86,728 +0.38(+0.49%)
Jan 03, 2020 75.16 76.46 75.03 76.18 87,645 +0.38(+0.51%)
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.