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 (%)
Jul 31, 2018 70.61 71.19 69.64 70.95 50,581 +0.35(+0.49%)
Jul 30, 2018 69.72 71.07 69.41 70.61 24,625 +1.20(+1.73%)
Jul 27, 2018 70.88 71.07 69.41 69.41 24,399 -1.59(-2.24%)
Jul 26, 2018 71.42 69.83 70.99 44,733 +0.93(+1.33%)
Jul 25, 2018 69.33 70.18 68.48 70.06 28,993 +0.66(+0.95%)
Jul 24, 2018 68.36 69.72 68.36 69.41 38,740 +1.24(+1.82%)
Jul 23, 2018 69.10 69.37 68.09 68.17 38,393 -0.89(-1.29%)
Jul 20, 2018 69.52 69.87 68.71 69.06 56,241 -0.27(-0.39%)
Jul 19, 2018 69.41 68.59 69.33 25,793 +0.62(+0.90%)
Jul 18, 2018 68.20 68.79 68.20 68.71 21,237 +0.46(+0.68%)
Jul 17, 2018 68.36 69.10 68.09 68.24 21,168 -0.27(-0.40%)
Jul 16, 2018 67.51 68.67 67.51 68.51 31,531 +0.66(+0.97%)
Jul 13, 2018 67.20 68.32 67.20 67.86 15,664 +0.46(+0.69%)
Jul 12, 2018 67.66 67.70 66.85 67.39 21,715 +0.12(+0.17%)
Jul 11, 2018 67.43 67.82 67.20 67.28 18,019 -0.35(-0.52%)
Jul 10, 2018 68.13 68.51 67.12 67.62 23,704 -0.39(-0.57%)
Jul 09, 2018 67.78 68.17 67.31 68.01 34,520 +0.39(+0.57%)
Jul 06, 2018 67.35 68.32 67.31 67.62 32,169 +0.31(+0.46%)
Jul 05, 2018 67.16 67.39 66.77 67.31 31,761 +0.39(+0.58%)
Jul 03, 2018 66.93 66.93 66.93 0 +0.00(+0.00%)
Jul 02, 2018 65.76 67.04 65.38 66.93 30,377 +0.77(+1.17%)
Jun 29, 2018 66.15 66.77 65.57 66.15 41,672 +0.04(+0.06%)
Jun 28, 2018 65.34 66.58 65.30 66.11 34,381 +0.58(+0.89%)
Jun 27, 2018 67.08 67.08 65.38 65.53 44,067 -1.51(-2.25%)
Jun 26, 2018 66.93 67.74 66.62 67.04 34,184 +0.15(+0.23%)
Jun 25, 2018 67.08 68.09 66.27 66.89 63,240 -0.23(-0.35%)
Jun 22, 2018 67.55 67.93 66.81 67.12 99,341 -0.15(-0.23%)
Jun 21, 2018 68.55 68.55 67.20 67.28 87,716 -1.36(-1.98%)
Jun 20, 2018 68.71 68.98 68.17 68.63 48,939 +0.27(+0.40%)
Jun 19, 2018 67.86 68.67 67.86 68.36 40,084 +0.27(+0.40%)
Jun 18, 2018 67.93 68.36 67.31 68.09 39,149 +0.15(+0.23%)
Jun 15, 2018 68.11 67.31 67.93 130,041 +0.00(+0.00%)
Jun 14, 2018 67.39 68.13 67.04 67.93 41,290 +0.70(+1.04%)
Jun 13, 2018 67.74 67.78 66.97 67.24 35,440 +0.04(+0.06%)
Jun 12, 2018 67.89 68.17 66.04 67.20 44,899 -0.74(-1.08%)
Jun 11, 2018 68.05 68.55 67.55 67.93 35,505 +0.15(+0.23%)
Jun 08, 2018 67.43 68.51 67.43 67.78 38,744 +0.04(+0.06%)
Jun 07, 2018 68.36 68.59 67.51 67.74 44,810 -0.93(-1.35%)
Jun 06, 2018 68.86 69.06 68.05 68.67 44,832 -0.15(-0.23%)
Jun 05, 2018 67.93 68.86 67.39 68.82 99,315 +0.93(+1.37%)
Jun 04, 2018 67.31 68.01 67.04 67.89 50,172 +0.77(+1.15%)
Jun 01, 2018 66.93 67.20 66.50 67.12 37,023 +0.50(+0.76%)
May 31, 2018 66.69 67.00 66.35 66.62 31,677 -0.08(-0.12%)
May 30, 2018 66.00 67.12 66.00 66.69 39,047 +0.92(+1.40%)
May 29, 2018 65.50 65.98 64.85 65.77 44,665 -0.04(-0.06%)
May 25, 2018 65.81 65.81 65.81 0 +0.15(+0.23%)
May 24, 2018 65.08 66.00 64.78 65.66 32,546 +0.65(+1.00%)
May 23, 2018 64.78 65.62 64.42 65.01 20,291 +0.31(+0.47%)
May 22, 2018 65.20 65.70 64.66 64.70 22,770 -0.38(-0.59%)
May 21, 2018 64.55 65.08 64.08 65.08 33,198 +0.81(+1.25%)
May 18, 2018 64.51 66.35 63.80 64.28 76,172 +0.31(+0.48%)
May 17, 2018 63.85 64.28 63.70 63.97 35,774 +0.19(+0.30%)
May 16, 2018 63.32 64.31 62.97 63.78 36,167 +0.58(+0.91%)
May 15, 2018 61.94 63.28 58.67 63.20 30,789 +1.27(+2.04%)
May 14, 2018 63.36 63.36 61.94 61.94 27,172 -1.38(-2.18%)
May 11, 2018 63.32 64.24 63.28 63.32 27,385 +0.08(+0.12%)
May 10, 2018 63.09 63.82 63.09 63.24 68,135 +0.15(+0.24%)
May 09, 2018 62.74 63.36 62.02 63.09 18,995 +0.58(+0.92%)
May 08, 2018 61.97 62.70 61.63 62.51 24,412 +0.31(+0.49%)
May 07, 2018 61.21 62.63 61.21 62.20 21,420 +1.07(+1.76%)
May 04, 2018 61.05 62.24 61.01 61.13 27,175 -0.31(-0.50%)
May 03, 2018 60.78 62.28 59.94 61.44 38,675 +0.73(+1.20%)
May 02, 2018 61.74 61.74 60.36 60.71 31,376 -1.27(-2.04%)
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.