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, 2020 63.94 64.89 63.40 63.73 42,727 -0.40(-0.63%)
Jun 29, 2020 62.50 64.74 62.50 64.14 62,408 +2.29(+3.70%)
Jun 26, 2020 61.99 62.90 61.33 61.85 145,618 -0.82(-1.31%)
Jun 25, 2020 60.62 62.69 60.60 62.66 80,251 +1.96(+3.24%)
Jun 24, 2020 61.88 62.19 60.57 60.70 90,568 -1.82(-2.91%)
Jun 23, 2020 63.52 64.08 62.32 62.52 60,020 -0.36(-0.57%)
Jun 22, 2020 62.37 63.55 62.30 62.88 74,253 +0.00(+0.00%)
Jun 19, 2020 63.09 63.15 62.05 62.88 227,461 +0.06(+0.09%)
Jun 18, 2020 62.23 63.37 62.23 62.82 62,764 +0.11(+0.17%)
Jun 17, 2020 63.53 63.88 62.68 62.71 65,419 -0.76(-1.20%)
Jun 16, 2020 65.41 65.42 62.91 63.47 69,153 +0.29(+0.46%)
Jun 15, 2020 61.62 64.84 61.62 63.18 120,972 -0.14(-0.22%)
Jun 12, 2020 63.60 63.60 61.92 63.32 95,244 +1.88(+3.06%)
Jun 11, 2020 62.90 63.14 61.22 61.44 104,138 -3.29(-5.09%)
Jun 10, 2020 66.57 66.78 64.25 64.74 53,105 -2.40(-3.57%)
Jun 09, 2020 66.98 68.34 65.79 67.14 56,359 -0.89(-1.31%)
Jun 08, 2020 68.25 69.08 67.36 68.03 61,206 +1.05(+1.57%)
Jun 05, 2020 67.23 68.37 66.03 66.98 75,860 +2.12(+3.27%)
Jun 04, 2020 63.81 65.00 63.66 64.85 51,241 +0.50(+0.78%)
Jun 03, 2020 63.84 66.07 63.60 64.35 64,895 +1.41(+2.24%)
Jun 02, 2020 63.31 64.54 62.20 62.94 48,829 -0.02(-0.03%)
Jun 01, 2020 63.45 64.30 62.96 62.96 71,439 -0.76(-1.19%)
May 29, 2020 64.68 64.68 63.07 63.72 73,347 -1.34(-2.06%)
May 28, 2020 67.53 67.53 64.85 65.05 66,362 -1.40(-2.11%)
May 27, 2020 65.58 67.04 64.51 66.46 62,002 +2.13(+3.31%)
May 26, 2020 67.00 67.00 64.03 64.33 52,340 -0.34(-0.52%)
May 22, 2020 63.57 64.86 63.33 64.67 44,299 +1.36(+2.14%)
May 21, 2020 63.72 64.04 62.79 63.31 66,376 -0.21(-0.33%)
May 20, 2020 63.43 64.10 62.21 63.52 72,904 +1.33(+2.14%)
May 19, 2020 63.47 64.77 61.96 62.19 56,324 -2.11(-3.29%)
May 18, 2020 64.21 66.06 63.38 64.30 107,179 +2.09(+3.36%)
May 15, 2020 60.02 62.39 59.04 62.21 137,619 +1.88(+3.12%)
May 14, 2020 59.23 60.53 58.16 60.33 74,040 +0.17(+0.27%)
May 13, 2020 60.20 61.08 59.57 60.16 87,678 -0.65(-1.07%)
May 12, 2020 63.47 63.47 60.78 60.82 107,235 -2.73(-4.30%)
May 11, 2020 64.64 65.26 63.29 63.55 69,921 -2.11(-3.21%)
May 08, 2020 65.08 66.06 64.17 65.66 50,956 +2.12(+3.33%)
May 07, 2020 64.74 64.86 62.35 63.54 74,687 -0.25(-0.39%)
May 06, 2020 66.00 66.00 63.63 63.79 109,163 -1.86(-2.83%)
May 05, 2020 66.22 67.33 65.39 65.65 57,423 +0.78(+1.20%)
May 04, 2020 63.88 65.64 63.08 64.87 60,917 -0.07(-0.10%)
May 01, 2020 67.75 67.75 64.23 64.94 71,290 -4.56(-6.56%)
Apr 30, 2020 72.90 72.90 69.33 69.50 76,017 -5.34(-7.13%)
Apr 29, 2020 74.23 75.21 72.57 74.84 131,727 +3.39(+4.74%)
Apr 28, 2020 71.91 72.66 70.82 71.45 44,305 +1.07(+1.53%)
Apr 27, 2020 68.57 71.09 67.14 70.38 74,429 +2.21(+3.25%)
Apr 24, 2020 67.95 69.05 66.77 68.16 78,916 +0.79(+1.18%)
Apr 23, 2020 67.32 68.36 66.88 67.37 78,801 +0.19(+0.28%)
Apr 22, 2020 67.40 68.45 66.61 67.18 51,800 +0.71(+1.07%)
Apr 21, 2020 65.95 67.43 65.91 66.47 55,483 -1.65(-2.43%)
Apr 20, 2020 67.43 68.60 66.62 68.12 52,637 -1.12(-1.61%)
Apr 17, 2020 67.42 69.59 65.96 69.23 68,264 +3.54(+5.40%)
Apr 16, 2020 65.00 66.06 62.91 65.69 94,264 +0.53(+0.81%)
Apr 15, 2020 65.23 67.03 64.36 65.16 71,662 -2.68(-3.95%)
Apr 14, 2020 69.89 70.22 67.22 67.84 41,346 +0.26(+0.39%)
Apr 13, 2020 68.62 68.62 66.61 67.57 41,352 -1.83(-2.64%)
Apr 09, 2020 66.34 70.16 66.04 69.41 67,780 +4.67(+7.21%)
Apr 08, 2020 66.51 66.52 63.77 64.74 72,800 +0.04(+0.06%)
Apr 07, 2020 68.50 69.73 64.25 64.70 71,266 -2.11(-3.15%)
Apr 06, 2020 65.37 67.63 64.84 66.81 68,780 +3.05(+4.78%)
Apr 03, 2020 65.18 65.18 62.65 63.76 64,149 -2.30(-3.48%)
Apr 02, 2020 64.17 67.43 63.35 66.05 56,550 +0.95(+1.46%)
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.