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 (%)
Aug 31, 2015 36.01 36.31 35.63 36.18 97,260 +0.06(+0.15%)
Aug 28, 2015 35.31 36.12 34.94 36.12 120,419 +0.76(+2.16%)
Aug 27, 2015 35.22 35.74 34.76 35.36 128,755 +0.34(+0.97%)
Aug 26, 2015 35.16 35.79 34.65 35.02 110,977 +0.41(+1.20%)
Aug 25, 2015 36.64 36.64 34.52 34.60 188,425 -1.03(-2.90%)
Aug 24, 2015 36.03 36.74 35.56 35.64 149,373 -1.61(-4.32%)
Aug 21, 2015 36.76 37.79 36.76 37.25 108,551 +0.02(+0.05%)
Aug 20, 2015 37.16 37.65 37.02 37.23 78,271 -0.14(-0.38%)
Aug 19, 2015 37.22 37.60 36.66 37.37 63,200 +0.02(+0.05%)
Aug 18, 2015 37.61 37.86 37.03 37.35 93,368 -0.44(-1.17%)
Aug 17, 2015 37.64 37.88 37.31 37.79 64,663 -0.07(-0.20%)
Aug 14, 2015 37.03 38.01 37.03 37.86 47,662 +0.67(+1.79%)
Aug 13, 2015 37.31 37.58 37.04 37.20 83,244 -0.16(-0.42%)
Aug 12, 2015 37.87 37.87 37.06 37.35 75,647 -0.63(-1.66%)
Aug 11, 2015 37.03 38.11 36.95 37.99 141,680 +0.94(+2.55%)
Aug 10, 2015 38.32 38.45 36.99 37.04 230,669 -1.15(-3.00%)
Aug 07, 2015 38.22 38.43 38.18 38.19 106,079 +0.00(+0.00%)
Aug 06, 2015 38.62 39.45 38.03 38.19 181,203 -1.53(-3.85%)
Aug 05, 2015 39.83 40.20 39.62 39.72 107,797 -0.07(-0.19%)
Aug 04, 2015 39.65 40.05 39.30 39.79 93,445 +0.17(+0.43%)
Aug 03, 2015 39.20 40.13 38.24 39.62 116,598 +0.26(+0.66%)
Jul 31, 2015 38.70 39.80 38.62 39.36 113,507 +0.76(+1.97%)
Jul 30, 2015 38.54 39.01 38.35 38.60 127,163 -0.07(-0.18%)
Jul 29, 2015 38.51 38.93 38.28 38.67 87,383 +0.05(+0.14%)
Jul 28, 2015 39.26 39.37 38.51 38.62 97,206 -0.39(-1.01%)
Jul 27, 2015 38.66 39.16 38.49 39.01 88,264 +0.21(+0.54%)
Jul 24, 2015 39.17 39.29 38.54 38.80 72,135 -0.38(-0.97%)
Jul 23, 2015 39.99 40.04 39.13 39.18 57,127 -0.67(-1.67%)
Jul 22, 2015 39.43 40.04 39.43 39.85 62,440 +0.16(+0.41%)
Jul 21, 2015 39.67 40.05 39.42 39.68 28,802 -0.14(-0.36%)
Jul 20, 2015 40.21 40.26 39.67 39.82 59,685 -0.39(-0.96%)
Jul 17, 2015 40.29 40.48 40.01 40.21 86,045 -0.05(-0.13%)
Jul 16, 2015 40.25 40.37 39.94 40.27 121,758 +0.09(+0.24%)
Jul 15, 2015 40.27 40.51 39.93 40.17 92,377 -0.18(-0.45%)
Jul 14, 2015 40.15 40.48 40.13 40.35 62,412 +0.02(+0.05%)
Jul 13, 2015 40.66 41.05 40.23 40.33 61,980 -0.10(-0.25%)
Jul 10, 2015 39.66 40.49 39.49 40.44 84,429 +1.12(+2.85%)
Jul 09, 2015 39.48 39.72 39.05 39.32 84,800 +0.16(+0.42%)
Jul 08, 2015 39.00 39.56 38.97 39.15 182,905 -0.22(-0.57%)
Jul 07, 2015 39.28 39.74 38.94 39.38 94,523 -0.05(-0.12%)
Jul 06, 2015 39.13 39.47 38.98 39.42 97,842 +0.03(+0.07%)
Jul 02, 2015 39.55 39.40 39.40 39.40 49,204 -0.12(-0.29%)
Jul 01, 2015 39.45 39.77 39.29 39.51 118,768 +0.34(+0.87%)
Jun 30, 2015 39.37 39.49 39.01 39.17 108,108 -0.09(-0.22%)
Jun 29, 2015 40.05 40.25 39.16 39.26 148,495 -0.95(-2.36%)
Jun 26, 2015 40.82 41.22 40.11 40.21 361,384 -0.66(-1.61%)
Jun 25, 2015 40.82 41.13 40.57 40.87 94,097 +0.05(+0.12%)
Jun 24, 2015 41.47 41.68 40.66 40.82 82,767 -0.80(-1.92%)
Jun 23, 2015 40.95 41.73 40.95 41.62 118,682 +0.73(+1.78%)
Jun 22, 2015 40.73 41.05 40.56 40.90 70,716 +0.25(+0.62%)
Jun 19, 2015 40.18 40.73 40.18 40.65 146,255 +0.35(+0.86%)
Jun 18, 2015 39.96 40.42 39.78 40.30 93,233 +0.39(+0.99%)
Jun 17, 2015 39.93 40.15 39.71 39.91 65,640 +0.03(+0.07%)
Jun 16, 2015 39.18 39.93 38.92 39.88 90,666 +0.56(+1.43%)
Jun 15, 2015 38.42 39.44 38.08 39.32 132,601 +0.86(+2.24%)
Jun 12, 2015 38.62 38.71 38.26 38.45 56,771 -0.35(-0.91%)
Jun 11, 2015 38.20 38.81 38.20 38.81 57,359 +0.57(+1.49%)
Jun 10, 2015 37.64 38.56 37.43 38.24 81,444 +0.78(+2.08%)
Jun 09, 2015 37.20 37.63 37.03 37.46 47,244 +0.13(+0.35%)
Jun 08, 2015 37.52 37.75 37.28 37.33 83,352 -0.16(-0.42%)
Jun 05, 2015 37.48 37.48 36.93 37.48 53,791 +0.09(+0.24%)
Jun 04, 2015 37.49 37.71 37.30 37.39 74,262 -0.33(-0.88%)
Jun 03, 2015 37.54 38.02 37.40 37.73 67,571 +0.25(+0.67%)
Jun 02, 2015 37.14 37.75 37.09 37.48 56,902 +0.12(+0.33%)
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.