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 (%)
May 28, 2021 74.43 74.53 73.56 74.47 31,546 +0.12(+0.16%)
May 27, 2021 74.42 74.74 74.03 74.35 64,180 +0.57(+0.77%)
May 26, 2021 72.64 74.24 72.27 73.78 58,686 +1.23(+1.69%)
May 25, 2021 73.81 73.81 72.29 72.55 120,674 -1.46(-1.98%)
May 24, 2021 74.83 75.32 73.77 74.01 39,714 -0.72(-0.96%)
May 21, 2021 75.13 75.63 73.68 74.73 65,741 +0.13(+0.17%)
May 20, 2021 73.85 74.97 73.85 74.60 45,792 +0.51(+0.69%)
May 19, 2021 73.59 74.58 72.94 74.09 109,364 +0.29(+0.39%)
May 18, 2021 74.18 74.53 73.38 73.80 71,075 -0.66(-0.88%)
May 17, 2021 75.07 75.36 73.96 74.46 74,784 -0.61(-0.81%)
May 14, 2021 75.51 76.17 74.48 75.07 38,240 -0.35(-0.46%)
May 13, 2021 72.52 75.64 72.52 75.41 64,649 +2.48(+3.40%)
May 12, 2021 73.19 74.13 72.79 72.94 61,406 -0.14(-0.19%)
May 11, 2021 75.21 75.28 72.77 73.07 64,194 -2.53(-3.34%)
May 10, 2021 74.82 76.09 74.82 75.60 82,191 +1.15(+1.55%)
May 07, 2021 73.93 74.73 73.59 74.45 78,022 -0.62(-0.83%)
May 06, 2021 72.19 75.29 72.19 75.07 83,873 +3.40(+4.75%)
May 05, 2021 72.24 72.24 70.59 71.67 77,182 -0.47(-0.65%)
May 04, 2021 72.94 72.94 71.86 72.14 46,068 +0.00(+0.00%)
May 03, 2021 71.32 72.51 71.05 72.14 85,325 +1.12(+1.57%)
Apr 30, 2021 70.84 71.66 70.49 71.02 83,159 -0.36(-0.51%)
Apr 29, 2021 71.43 72.05 71.19 71.39 56,101 +0.23(+0.33%)
Apr 28, 2021 70.00 71.35 69.97 71.15 79,269 +0.98(+1.39%)
Apr 27, 2021 71.00 71.33 69.52 70.17 141,236 -0.87(-1.22%)
Apr 26, 2021 72.50 73.09 70.77 71.04 98,680 -1.39(-1.92%)
Apr 23, 2021 72.60 73.21 72.36 72.43 55,901 -0.03(-0.05%)
Apr 22, 2021 73.11 73.16 72.01 72.47 70,550 -0.86(-1.17%)
Apr 21, 2021 72.61 73.75 72.61 73.32 52,284 +0.68(+0.93%)
Apr 20, 2021 73.64 74.45 72.49 72.65 134,863 -0.91(-1.24%)
Apr 19, 2021 74.66 74.66 73.39 73.56 96,330 -0.91(-1.22%)
Apr 16, 2021 73.90 74.91 73.56 74.47 45,968 +0.40(+0.54%)
Apr 15, 2021 74.13 74.52 73.23 74.07 75,964 -0.06(-0.08%)
Apr 14, 2021 74.22 75.07 73.43 74.13 81,620 +0.31(+0.42%)
Apr 13, 2021 73.96 74.25 72.95 73.82 119,113 -0.13(-0.18%)
Apr 12, 2021 74.20 74.41 73.55 73.95 54,029 +0.36(+0.49%)
Apr 09, 2021 74.76 74.94 73.26 73.58 103,372 -0.89(-1.20%)
Apr 08, 2021 74.11 74.57 73.42 74.48 113,653 +0.41(+0.55%)
Apr 07, 2021 74.94 74.94 73.52 74.07 108,389 -0.45(-0.60%)
Apr 06, 2021 74.33 74.92 73.39 74.52 91,010 +0.81(+1.09%)
Apr 05, 2021 73.72 74.59 72.53 73.71 119,151 +0.03(+0.05%)
Apr 01, 2021 72.81 73.68 72.53 73.68 98,405 +0.74(+1.01%)
Mar 31, 2021 73.60 74.39 72.77 72.94 91,930 -0.83(-1.13%)
Mar 30, 2021 73.63 74.37 73.35 73.78 35,398 +0.23(+0.32%)
Mar 29, 2021 73.66 74.68 73.14 73.54 61,857 -0.19(-0.26%)
Mar 26, 2021 73.19 74.21 73.00 73.73 63,986 +0.72(+0.98%)
Mar 25, 2021 72.24 73.45 71.88 73.01 51,381 +0.97(+1.35%)
Mar 24, 2021 72.90 73.95 71.87 72.04 82,307 -0.54(-0.74%)
Mar 23, 2021 72.29 73.51 72.19 72.58 54,074 -0.23(-0.31%)
Mar 22, 2021 74.40 75.00 72.33 72.81 77,091 -2.21(-2.94%)
Mar 19, 2021 73.48 75.13 73.48 75.01 328,250 -0.25(-0.33%)
Mar 18, 2021 73.58 75.89 73.58 75.26 73,763 +2.10(+2.88%)
Mar 17, 2021 74.24 74.24 72.80 73.16 101,031 -1.11(-1.49%)
Mar 16, 2021 74.46 74.46 72.91 74.27 76,319 -0.52(-0.69%)
Mar 15, 2021 73.95 74.91 73.27 74.79 79,105 +0.87(+1.17%)
Mar 12, 2021 73.32 74.45 73.32 73.92 85,700 +0.77(+1.05%)
Mar 11, 2021 72.63 73.39 72.31 73.15 65,892 +0.24(+0.33%)
Mar 10, 2021 71.78 73.91 71.77 72.91 134,852 +0.95(+1.32%)
Mar 09, 2021 74.03 74.03 71.68 71.96 135,735 -1.75(-2.37%)
Mar 08, 2021 72.61 74.42 72.37 73.71 150,169 +1.54(+2.14%)
Mar 05, 2021 71.71 73.25 71.28 72.16 130,514 +1.39(+1.97%)
Mar 04, 2021 70.79 72.36 70.27 70.77 113,648 +0.33(+0.47%)
Mar 03, 2021 69.94 71.92 69.60 70.44 92,454 +0.46(+0.66%)
Mar 02, 2021 69.83 70.57 69.23 69.98 65,514 +0.36(+0.52%)
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.