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 28, 2019 75.14 76.57 75.10 76.30 109,720 +0.98(+1.30%)
Jun 27, 2019 74.13 75.32 73.90 75.32 49,583 +1.36(+1.84%)
Jun 26, 2019 76.43 76.92 73.96 73.96 82,675 -2.13(-2.80%)
Jun 25, 2019 76.01 76.60 75.54 76.09 34,519 +0.02(+0.02%)
Jun 24, 2019 76.85 77.40 76.07 76.07 35,564 -0.60(-0.78%)
Jun 21, 2019 78.46 79.08 76.64 76.67 97,003 -2.25(-2.85%)
Jun 20, 2019 78.74 79.20 78.05 78.92 34,695 +0.59(+0.76%)
Jun 19, 2019 77.85 78.61 77.44 78.33 34,283 +0.83(+1.07%)
Jun 18, 2019 76.72 77.63 76.72 77.50 27,794 +1.03(+1.35%)
Jun 17, 2019 76.94 77.01 76.00 76.47 41,924 -0.09(-0.12%)
Jun 14, 2019 76.19 77.08 75.86 76.55 36,906 +0.54(+0.71%)
Jun 13, 2019 75.67 76.05 75.27 76.02 35,125 +0.82(+1.09%)
Jun 12, 2019 74.87 75.89 74.65 75.20 43,160 +0.30(+0.41%)
Jun 11, 2019 75.10 75.38 74.49 74.89 32,855 +0.10(+0.14%)
Jun 10, 2019 75.20 75.63 74.22 74.79 34,883 -0.30(-0.41%)
Jun 07, 2019 74.82 75.74 74.82 75.09 53,738 +0.33(+0.44%)
Jun 06, 2019 74.47 75.11 73.95 74.77 42,161 +0.50(+0.67%)
Jun 05, 2019 74.46 75.16 74.00 74.27 55,179 -0.10(-0.13%)
Jun 04, 2019 74.63 75.29 73.41 74.36 119,654 +0.15(+0.21%)
Jun 03, 2019 73.09 74.21 72.28 74.21 61,078 +1.12(+1.54%)
May 31, 2019 73.22 73.58 72.62 73.09 56,979 -0.55(-0.75%)
May 30, 2019 73.93 74.21 73.20 73.64 41,154 +0.19(+0.26%)
May 29, 2019 73.61 74.46 73.09 73.45 31,049 -0.64(-0.86%)
May 28, 2019 74.28 74.89 73.80 74.09 37,897 -0.24(-0.32%)
May 24, 2019 74.54 74.96 73.87 74.33 41,629 +0.02(+0.03%)
May 23, 2019 74.45 74.51 73.52 74.30 39,301 -0.68(-0.91%)
May 22, 2019 74.80 75.36 74.58 74.99 22,492 +0.16(+0.21%)
May 21, 2019 74.51 75.00 74.13 74.83 24,189 +0.55(+0.74%)
May 20, 2019 72.96 74.49 72.93 74.28 26,756 +1.08(+1.48%)
May 17, 2019 73.60 74.10 72.21 73.20 81,749 -0.79(-1.06%)
May 16, 2019 73.77 74.40 73.40 73.98 29,476 +0.51(+0.69%)
May 15, 2019 73.21 73.79 73.04 73.48 23,440 -0.14(-0.18%)
May 14, 2019 73.44 73.94 73.02 73.61 34,539 +0.20(+0.27%)
May 13, 2019 74.10 74.58 73.23 73.41 38,589 -1.68(-2.23%)
May 10, 2019 74.11 75.60 73.73 75.09 40,497 +0.70(+0.94%)
May 09, 2019 73.88 74.95 73.33 74.39 52,485 +0.29(+0.40%)
May 08, 2019 75.03 75.61 74.04 74.10 33,274 -1.25(-1.66%)
May 07, 2019 75.89 76.39 74.92 75.34 36,022 -0.77(-1.01%)
May 06, 2019 74.52 76.24 74.52 76.12 38,675 +0.68(+0.90%)
May 03, 2019 74.05 75.66 74.05 75.44 36,598 +1.34(+1.80%)
May 02, 2019 74.02 74.75 73.02 74.10 36,942 -0.44(-0.59%)
May 01, 2019 73.89 74.98 72.77 74.54 78,292 +0.66(+0.89%)
Apr 30, 2019 74.32 74.52 73.74 73.88 74,809 -0.60(-0.81%)
Apr 29, 2019 73.88 74.55 73.88 74.49 23,745 +0.69(+0.94%)
Apr 26, 2019 72.82 74.08 72.12 73.79 29,429 +0.39(+0.53%)
Apr 25, 2019 73.17 73.62 72.05 73.40 35,201 -0.04(-0.05%)
Apr 24, 2019 72.89 73.69 72.71 73.44 29,237 +0.62(+0.85%)
Apr 23, 2019 72.67 73.39 72.40 72.82 76,057 +0.25(+0.35%)
Apr 22, 2019 72.88 73.17 71.72 72.57 63,068 -0.62(-0.85%)
Apr 18, 2019 73.01 74.07 72.79 73.19 35,592 -0.13(-0.17%)
Apr 17, 2019 73.86 73.86 72.67 73.32 42,679 -0.15(-0.21%)
Apr 16, 2019 72.39 73.55 72.39 73.47 33,586 +1.38(+1.92%)
Apr 15, 2019 73.03 73.04 71.74 72.08 29,234 -0.60(-0.83%)
Apr 12, 2019 73.25 73.25 72.43 72.69 24,524 +0.02(+0.03%)
Apr 11, 2019 72.10 73.26 72.10 72.67 31,589 +0.49(+0.68%)
Apr 10, 2019 70.57 72.35 70.41 72.17 52,848 +1.61(+2.29%)
Apr 09, 2019 71.08 72.06 70.32 70.56 40,771 -0.80(-1.13%)
Apr 08, 2019 72.86 72.97 70.61 71.36 50,657 -1.87(-2.55%)
Apr 05, 2019 72.24 73.28 72.01 73.23 39,742 +1.19(+1.66%)
Apr 04, 2019 71.48 72.04 71.27 72.04 34,249 +0.63(+0.88%)
Apr 03, 2019 70.74 71.48 68.37 71.41 87,811 +1.07(+1.53%)
Apr 02, 2019 70.34 70.76 69.61 70.34 61,926 +0.06(+0.08%)
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.