Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.16 -0.61 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.21 51.21 50.54 50.80 33,401 -0.30(-0.58%)
Jun 29, 2017 51.13 51.17 50.32 51.10 38,791 +0.24(+0.48%)
Jun 28, 2017 50.91 51.34 50.73 50.86 33,834 +0.28(+0.55%)
Jun 27, 2017 50.47 50.76 50.24 50.58 36,125 +0.19(+0.37%)
Jun 26, 2017 50.54 50.54 50.13 50.39 42,654 +0.07(+0.15%)
Jun 23, 2017 50.35 50.69 50.20 50.32 77,821 +0.15(+0.30%)
Jun 22, 2017 50.24 50.61 49.98 50.17 49,900 -0.07(-0.15%)
Jun 21, 2017 50.76 50.76 50.17 50.24 41,255 -0.33(-0.66%)
Jun 20, 2017 51.10 51.10 50.32 50.58 49,716 -0.56(-1.09%)
Jun 19, 2017 51.95 51.95 50.87 51.13 57,286 -0.71(-1.36%)
Jun 16, 2017 51.13 51.84 51.13 51.84 191,914 +0.37(+0.72%)
Jun 15, 2017 51.47 51.95 51.25 51.47 48,455 -0.19(-0.36%)
Jun 14, 2017 51.28 51.66 51.06 51.66 44,521 +0.26(+0.51%)
Jun 13, 2017 51.28 51.51 50.95 51.39 47,443 +0.37(+0.73%)
Jun 12, 2017 51.54 52.40 50.87 51.02 78,210 -0.63(-1.22%)
Jun 09, 2017 50.69 52.03 50.50 51.66 67,867 +1.26(+2.51%)
Jun 08, 2017 49.91 51.10 49.68 50.39 54,180 +0.56(+1.12%)
Jun 07, 2017 49.39 50.09 49.39 49.83 37,375 +0.37(+0.75%)
Jun 06, 2017 50.17 50.20 49.42 49.46 44,184 -0.78(-1.55%)
Jun 05, 2017 50.02 50.58 49.89 50.24 49,597 +0.07(+0.15%)
Jun 02, 2017 49.87 50.91 49.80 50.17 68,548 +0.37(+0.75%)
Jun 01, 2017 49.54 49.83 49.15 49.80 54,931 +0.30(+0.60%)
May 31, 2017 49.16 49.54 48.90 49.50 46,933 +0.33(+0.68%)
May 30, 2017 49.54 49.65 49.09 49.16 40,412 -0.37(-0.75%)
May 26, 2017 49.20 49.72 48.64 49.54 58,131 +0.26(+0.52%)
May 25, 2017 49.39 49.50 48.95 49.28 43,208 +0.00(+0.00%)
May 24, 2017 49.57 49.72 48.95 49.28 53,274 -0.26(-0.52%)
May 23, 2017 48.95 49.65 48.87 49.54 50,165 +0.55(+1.13%)
May 22, 2017 48.95 49.61 48.73 48.98 63,697 +0.07(+0.15%)
May 19, 2017 49.13 49.46 48.73 48.91 76,798 -0.33(-0.67%)
May 18, 2017 48.65 49.83 48.65 49.24 56,245 +0.44(+0.91%)
May 17, 2017 48.65 49.17 48.54 48.80 68,594 -0.40(-0.82%)
May 16, 2017 49.39 49.42 48.87 49.20 63,893 -0.22(-0.45%)
May 15, 2017 48.87 49.46 48.87 49.42 53,669 +0.59(+1.21%)
May 12, 2017 49.42 49.50 48.84 48.84 49,843 -0.63(-1.27%)
May 11, 2017 49.31 49.57 48.98 49.46 59,075 -0.11(-0.22%)
May 10, 2017 49.68 49.98 49.28 49.57 81,631 -0.29(-0.59%)
May 09, 2017 50.34 50.34 49.65 49.87 72,678 -0.44(-0.88%)
May 08, 2017 50.82 51.04 50.16 50.31 48,623 -0.55(-1.09%)
May 05, 2017 51.67 51.67 50.57 50.86 66,508 -0.59(-1.14%)
May 04, 2017 52.22 52.22 50.09 51.45 45,739 -0.74(-1.41%)
May 03, 2017 52.04 52.44 51.56 52.19 53,027 -0.11(-0.21%)
May 02, 2017 52.26 52.81 51.96 52.30 53,964 -0.07(-0.14%)
May 01, 2017 53.29 53.29 52.15 52.37 42,586 -0.92(-1.73%)
Apr 28, 2017 53.29 53.44 53.03 53.29 93,309 +0.15(+0.28%)
Apr 27, 2017 53.22 53.36 53.11 53.14 47,254 +0.11(+0.21%)
Apr 26, 2017 52.52 53.80 52.52 53.03 70,636 +0.52(+0.98%)
Apr 25, 2017 52.99 53.29 52.52 52.52 62,181 -0.11(-0.21%)
Apr 24, 2017 52.52 52.92 50.23 52.63 70,398 +0.74(+1.42%)
Apr 21, 2017 51.74 52.04 51.67 51.89 65,650 +0.18(+0.36%)
Apr 20, 2017 51.30 51.82 51.19 51.71 44,380 +0.52(+1.01%)
Apr 19, 2017 51.23 51.45 51.12 51.19 44,125 +0.11(+0.22%)
Apr 18, 2017 50.93 51.12 50.64 51.08 36,110 +0.00(+0.00%)
Apr 17, 2017 50.53 51.14 50.38 51.08 35,113 +0.63(+1.24%)
Apr 13, 2017 51.15 51.15 50.34 50.46 43,909 -0.77(-1.51%)
Apr 12, 2017 51.27 51.49 50.18 51.23 61,632 -0.07(-0.14%)
Apr 11, 2017 50.97 51.34 50.82 51.30 45,492 +0.26(+0.50%)
Apr 10, 2017 50.90 51.15 50.53 51.04 60,510 +0.18(+0.36%)
Apr 07, 2017 50.09 51.04 49.87 50.86 64,218 +0.63(+1.25%)
Apr 06, 2017 50.16 50.31 49.61 50.23 100,013 -0.07(-0.15%)
Apr 05, 2017 50.93 51.27 50.11 50.31 86,003 -0.59(-1.16%)
Apr 04, 2017 50.57 51.30 50.49 50.90 52,539 +0.18(+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.