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 (%)
Jun 30, 2005 17.78 17.96 17.61 17.68 211,230 -0.02(-0.12%)
Jun 29, 2005 17.68 17.72 17.41 17.70 254,527 -0.10(-0.59%)
Jun 28, 2005 17.80 17.82 17.36 17.81 159,593 +0.05(+0.30%)
Jun 27, 2005 17.48 17.81 17.32 17.76 185,904 +0.32(+1.83%)
Jun 24, 2005 17.21 17.46 17.12 17.44 509,783 +0.15(+0.85%)
Jun 23, 2005 17.72 17.72 17.22 17.29 185,427 -0.47(-2.63%)
Jun 22, 2005 17.65 17.81 17.35 17.76 260,733 +0.23(+1.28%)
Jun 21, 2005 16.94 17.62 16.71 17.53 384,211 +0.58(+3.45%)
Jun 20, 2005 16.24 16.97 16.24 16.95 320,211 +0.64(+3.90%)
Jun 17, 2005 16.25 17.52 14.27 16.31 985,195 -1.79(-9.87%)
Jun 16, 2005 17.81 18.13 17.66 18.10 192,434 +0.30(+1.68%)
Jun 15, 2005 17.41 17.81 17.23 17.80 191,544 +0.48(+2.75%)
Jun 14, 2005 17.10 17.46 16.97 17.32 155,042 +0.31(+1.82%)
Jun 13, 2005 17.15 17.67 16.93 17.01 314,766 -0.09(-0.52%)
Jun 10, 2005 16.75 17.28 16.46 17.10 229,772 +0.35(+2.06%)
Jun 09, 2005 16.72 16.76 16.24 16.76 217,721 +0.06(+0.38%)
Jun 08, 2005 16.84 17.02 16.63 16.69 267,270 -0.15(-0.90%)
Jun 07, 2005 16.81 16.89 16.79 16.84 471,910 +0.04(+0.25%)
Jun 06, 2005 16.73 16.82 16.66 16.80 643,026 +0.09(+0.56%)
Jun 03, 2005 16.65 16.76 16.63 16.71 313,118 -0.03(-0.16%)
Jun 02, 2005 16.73 16.76 16.50 16.73 221,648 +0.02(+0.13%)
Jun 01, 2005 16.50 16.76 16.47 16.71 295,777 +0.20(+1.24%)
May 31, 2005 16.76 16.76 16.51 16.51 300,544 -0.21(-1.28%)
May 27, 2005 16.89 16.97 16.69 16.72 268,137 -0.23(-1.33%)
May 26, 2005 16.81 17.06 16.81 16.95 166,856 +0.10(+0.62%)
May 25, 2005 17.20 17.20 16.76 16.84 123,133 +0.01(+0.03%)
May 24, 2005 16.76 17.08 16.76 16.84 290,580 -0.03(-0.16%)
May 23, 2005 17.06 17.13 16.81 16.87 220,741 -0.03(-0.16%)
May 20, 2005 16.76 17.26 16.76 16.89 267,742 -0.01(-0.06%)
May 19, 2005 16.76 17.33 16.76 16.90 159,425 +0.02(+0.12%)
May 18, 2005 17.54 17.54 16.79 16.88 187,674 -0.46(-2.66%)
May 17, 2005 16.65 17.41 16.54 17.34 229,846 +0.85(+5.14%)
May 16, 2005 16.54 16.58 16.45 16.49 138,919 +0.15(+0.90%)
May 13, 2005 16.69 16.69 16.26 16.35 113,406 -0.08(-0.48%)
May 12, 2005 16.31 16.84 16.29 16.43 201,829 +0.20(+1.23%)
May 11, 2005 15.98 16.37 15.67 16.23 156,737 +0.40(+2.55%)
May 10, 2005 16.18 16.18 15.63 15.82 181,364 -0.44(-2.70%)
May 09, 2005 16.22 16.52 15.98 16.26 134,384 +0.16(+1.01%)
May 06, 2005 16.30 16.75 16.04 16.10 144,375 +0.04(+0.23%)
May 05, 2005 15.61 16.28 15.61 16.06 220,379 +0.31(+2.00%)
May 04, 2005 15.60 15.84 15.60 15.75 147,628 +0.18(+1.18%)
May 03, 2005 15.63 15.87 15.20 15.57 243,341 +0.10(+0.68%)
May 02, 2005 14.91 15.71 14.88 15.46 247,308 +0.58(+3.87%)
Apr 29, 2005 14.68 15.00 14.38 14.89 301,573 +1.11(+8.06%)
Apr 28, 2005 14.75 14.82 13.72 13.78 361,133 -1.17(-7.82%)
Apr 27, 2005 15.16 15.34 14.81 14.94 170,455 -0.36(-2.33%)
Apr 26, 2005 15.76 15.86 15.15 15.30 173,689 -0.38(-2.44%)
Apr 25, 2005 15.66 15.95 15.48 15.68 84,062 -0.05(-0.30%)
Apr 22, 2005 16.36 16.37 15.42 15.73 129,109 -0.42(-2.63%)
Apr 21, 2005 15.85 16.37 15.81 16.15 108,463 +0.33(+2.09%)
Apr 20, 2005 16.37 16.39 15.82 15.82 111,818 -0.55(-3.36%)
Apr 19, 2005 16.73 16.73 16.30 16.37 69,302 -0.07(-0.45%)
Apr 18, 2005 16.14 16.56 16.14 16.45 103,537 +0.14(+0.84%)
Apr 15, 2005 16.75 16.89 16.04 16.31 107,342 -0.32(-1.95%)
Apr 14, 2005 16.63 16.84 16.46 16.64 115,512 +0.02(+0.09%)
Apr 13, 2005 16.62 16.84 16.56 16.62 137,987 +0.06(+0.38%)
Apr 12, 2005 16.35 16.62 16.32 16.56 195,103 +0.18(+1.12%)
Apr 11, 2005 16.70 16.74 16.33 16.37 240,815 -0.19(-1.14%)
Apr 08, 2005 16.82 16.96 16.51 16.56 86,496 -0.04(-0.25%)
Apr 07, 2005 16.66 16.66 16.54 16.60 75,701 +0.02(+0.09%)
Apr 06, 2005 16.46 16.88 16.46 16.59 102,380 +0.25(+1.51%)
Apr 05, 2005 16.11 16.41 15.98 16.34 143,990 +0.18(+1.10%)
Apr 04, 2005 15.77 16.50 15.77 16.16 200,760 +0.06(+0.36%)
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.