Skip to main content

Safety Ins Group Inc (NQ: SAFT )

74.77 -0.79 (-1.05%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.704 7.872 7.453 7.710 634,980 -0.01(-0.07%)
Jun 27, 2003 7.940 7.888 7.348 7.715 131,544 -0.23(-2.84%)
Jun 26, 2003 7.810 7.993 7.694 7.940 59,529 +0.07(+0.93%)
Jun 25, 2003 7.835 7.877 7.531 7.867 63,727 +0.00(+0.00%)
Jun 24, 2003 7.752 7.867 7.704 7.867 56,667 +0.12(+1.49%)
Jun 23, 2003 7.820 7.820 7.516 7.752 59,338 -0.07(-0.87%)
Jun 20, 2003 7.909 7.951 7.757 7.820 104,939 -0.09(-1.19%)
Jun 19, 2003 7.841 8.077 7.814 7.914 72,694 +0.08(+1.00%)
Jun 18, 2003 7.778 7.835 7.704 7.835 66,398 +0.03(+0.34%)
Jun 17, 2003 7.584 7.851 7.584 7.809 58,003 -0.02(-0.26%)
Jun 16, 2003 7.600 7.851 7.521 7.830 96,544 +0.06(+0.74%)
Jun 13, 2003 7.516 7.814 7.516 7.773 85,096 +0.17(+2.28%)
Jun 12, 2003 7.500 7.605 7.495 7.599 35,870 +0.08(+1.04%)
Jun 11, 2003 7.542 7.584 7.469 7.521 34,534 -0.02(-0.28%)
Jun 10, 2003 7.479 7.552 7.479 7.542 16,408 +0.05(+0.63%)
Jun 09, 2003 7.746 7.589 7.353 7.495 31,863 -0.25(-3.25%)
Jun 06, 2003 7.416 7.752 7.379 7.746 33,580 +0.27(+3.65%)
Jun 05, 2003 7.411 7.526 7.353 7.474 41,975 -0.04(-0.49%)
Jun 04, 2003 7.458 7.511 7.233 7.511 57,812 -0.03(-0.35%)
Jun 03, 2003 7.615 7.657 7.353 7.537 17,171 -0.08(-1.03%)
Jun 02, 2003 7.783 7.783 7.469 7.615 8,776 -0.17(-2.15%)
May 30, 2003 7.395 7.835 7.338 7.783 43,693 +0.42(+5.69%)
May 29, 2003 7.311 7.442 7.275 7.364 49,607 +0.08(+1.08%)
May 28, 2003 7.416 7.495 7.233 7.285 63,727 -0.21(-2.80%)
May 27, 2003 7.191 7.542 7.191 7.495 17,362 +0.16(+2.15%)
May 23, 2003 7.227 7.547 7.212 7.338 73,457 -0.08(-1.06%)
May 22, 2003 7.400 7.531 7.322 7.416 18,507 +0.11(+1.51%)
May 21, 2003 7.049 7.542 7.049 7.306 39,686 +0.20(+2.80%)
May 20, 2003 7.217 7.217 7.065 7.107 36,442 -0.15(-2.09%)
May 19, 2003 7.416 7.442 7.259 7.259 53,233 -0.18(-2.46%)
May 16, 2003 7.427 7.479 7.280 7.442 23,659 -0.03(-0.35%)
May 15, 2003 7.390 7.490 7.390 7.469 9,349 +0.06(+0.85%)
May 14, 2003 7.343 7.547 7.259 7.406 36,824 +0.09(+1.29%)
May 13, 2003 7.369 7.521 7.233 7.311 66,779 -0.28(-3.66%)
May 12, 2003 7.495 7.652 7.495 7.589 26,902 +0.02(+0.21%)
May 09, 2003 7.432 7.662 7.432 7.573 12,020 -0.03(-0.41%)
May 08, 2003 7.694 7.704 7.495 7.604 118,295 -0.09(-1.16%)
May 07, 2003 7.264 7.804 7.264 7.694 119,440 +0.28(+3.75%)
May 06, 2003 7.432 7.442 7.280 7.416 40,831 +0.03(+0.43%)
May 05, 2003 7.332 7.416 7.264 7.385 58,003 +0.05(+0.64%)
May 02, 2003 7.327 7.338 7.306 7.338 55,331 +0.01(+0.14%)
May 01, 2003 7.332 7.332 7.306 7.327 13,546 +0.02(+0.22%)
Apr 30, 2003 7.332 7.332 7.311 7.311 8,204 -0.02(-0.29%)
Apr 29, 2003 7.296 7.338 7.296 7.332 27,665 -0.01(-0.07%)
Apr 28, 2003 7.285 7.338 7.285 7.338 45,982 +0.03(+0.44%)
Apr 25, 2003 7.317 7.317 7.248 7.306 16,217 -0.01(-0.08%)
Apr 24, 2003 7.322 7.322 7.269 7.311 8,013 -0.03(-0.36%)
Apr 23, 2003 7.338 7.338 7.317 7.338 14,119 +0.01(+0.09%)
Apr 22, 2003 7.238 7.338 7.233 7.331 14,309 +0.01(+0.13%)
Apr 21, 2003 7.338 7.338 7.290 7.322 5,914 -0.02(-0.21%)
Apr 17, 2003 7.327 7.338 7.311 7.338 19,461 +0.04(+0.50%)
Apr 16, 2003 7.096 7.301 7.096 7.301 4,579 +0.00(+0.00%)
Apr 15, 2003 7.217 7.322 7.217 7.301 10,875 +0.07(+0.94%)
Apr 14, 2003 7.112 7.332 7.112 7.233 9,158 -0.09(-1.29%)
Apr 11, 2003 7.338 7.338 7.327 7.327 953 -0.01(-0.14%)
Apr 10, 2003 7.306 7.338 7.117 7.338 16,217 -0.03(-0.43%)
Apr 09, 2003 7.442 7.442 7.180 7.369 24,994 -0.07(-0.99%)
Apr 08, 2003 7.311 7.442 7.285 7.442 78,036 +0.16(+2.24%)
Apr 07, 2003 7.159 7.290 7.075 7.279 47,127 +0.19(+2.73%)
Apr 04, 2003 7.039 7.096 7.013 7.086 32,245 +0.07(+1.05%)
Apr 03, 2003 6.813 7.018 6.813 7.013 74,984 +0.15(+2.14%)
Apr 02, 2003 6.976 6.976 6.861 6.866 49,607 +0.03(+0.38%)
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.