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, 2018 75.58 75.58 75.58 0 +1.06(+1.42%)
Aug 30, 2018 74.25 75.07 73.83 74.53 27,755 +0.23(+0.31%)
Aug 29, 2018 73.79 74.49 73.79 74.29 16,178 +0.47(+0.63%)
Aug 28, 2018 74.41 75.18 72.12 73.83 11,699 -0.43(-0.57%)
Aug 27, 2018 74.49 75.14 73.71 74.25 19,828 -0.12(-0.16%)
Aug 24, 2018 74.14 74.84 73.67 74.37 17,546 +0.50(+0.68%)
Aug 23, 2018 74.10 74.45 73.25 73.87 20,509 -0.39(-0.52%)
Aug 22, 2018 75.11 75.11 73.98 74.25 36,904 -0.81(-1.08%)
Aug 21, 2018 73.44 75.38 73.44 75.07 56,391 +1.74(+2.38%)
Aug 20, 2018 74.49 74.89 72.01 73.32 115,811 -1.12(-1.51%)
Aug 17, 2018 73.98 75.07 73.56 74.45 65,281 +0.23(+0.31%)
Aug 16, 2018 74.49 75.38 73.98 74.22 30,339 -0.04(-0.05%)
Aug 15, 2018 73.87 75.17 73.87 74.25 25,502 +0.12(+0.16%)
Aug 14, 2018 73.52 74.41 73.21 74.14 26,084 +0.81(+1.11%)
Aug 13, 2018 73.40 73.60 72.12 73.32 33,133 +0.12(+0.16%)
Aug 10, 2018 72.47 73.63 71.89 73.21 37,156 +0.46(+0.64%)
Aug 09, 2018 72.63 73.05 72.42 72.74 23,245 +0.27(+0.37%)
Aug 08, 2018 71.70 72.94 70.88 72.47 34,134 +0.93(+1.30%)
Aug 07, 2018 71.89 72.55 71.31 71.54 25,870 +0.08(+0.11%)
Aug 06, 2018 71.62 72.08 71.12 71.46 24,618 -0.39(-0.54%)
Aug 03, 2018 72.63 73.17 71.08 71.85 25,158 -0.81(-1.12%)
Aug 02, 2018 71.58 73.79 71.31 72.67 57,631 +1.12(+1.57%)
Aug 01, 2018 71.35 71.97 70.65 71.54 22,430 +0.54(+0.76%)
Jul 31, 2018 70.65 71.23 69.68 71.00 50,549 +0.35(+0.49%)
Jul 30, 2018 69.76 71.12 69.45 70.65 24,609 +1.20(+1.73%)
Jul 27, 2018 70.92 71.12 69.45 69.45 24,383 -1.59(-2.24%)
Jul 26, 2018 71.46 69.88 71.04 44,705 +0.93(+1.33%)
Jul 25, 2018 69.37 70.22 68.52 70.11 28,975 +0.66(+0.95%)
Jul 24, 2018 68.40 69.76 68.40 69.45 38,716 +1.24(+1.82%)
Jul 23, 2018 69.14 69.41 68.13 68.21 38,369 -0.89(-1.29%)
Jul 20, 2018 69.57 69.91 68.75 69.10 56,205 -0.27(-0.39%)
Jul 19, 2018 69.45 68.64 69.37 25,777 +0.62(+0.90%)
Jul 18, 2018 68.25 68.83 68.25 68.75 21,224 +0.47(+0.68%)
Jul 17, 2018 68.40 69.14 68.13 68.29 21,154 -0.27(-0.40%)
Jul 16, 2018 67.55 68.71 67.55 68.56 31,512 +0.66(+0.97%)
Jul 13, 2018 67.24 68.36 67.24 67.90 15,654 +0.47(+0.69%)
Jul 12, 2018 67.71 67.74 66.89 67.43 21,701 +0.12(+0.17%)
Jul 11, 2018 67.47 67.86 67.24 67.32 18,007 -0.35(-0.52%)
Jul 10, 2018 68.17 68.56 67.16 67.67 23,689 -0.39(-0.57%)
Jul 09, 2018 67.82 68.21 67.36 68.05 34,498 +0.39(+0.57%)
Jul 06, 2018 67.40 68.36 67.36 67.67 32,149 +0.31(+0.46%)
Jul 05, 2018 67.20 67.43 66.81 67.36 31,741 +0.39(+0.58%)
Jul 03, 2018 66.97 66.97 66.97 0 +0.00(+0.00%)
Jul 02, 2018 65.81 67.08 65.42 66.97 30,358 +0.78(+1.17%)
Jun 29, 2018 66.19 66.81 65.61 66.19 41,646 +0.04(+0.06%)
Jun 28, 2018 65.38 66.62 65.34 66.15 34,359 +0.58(+0.89%)
Jun 27, 2018 67.12 67.12 65.42 65.57 44,039 -1.51(-2.25%)
Jun 26, 2018 66.97 67.78 66.66 67.08 34,163 +0.15(+0.23%)
Jun 25, 2018 67.12 68.13 66.31 66.93 63,200 -0.23(-0.35%)
Jun 22, 2018 67.59 67.98 66.85 67.16 99,278 -0.16(-0.23%)
Jun 21, 2018 68.60 68.60 67.24 67.32 87,660 -1.36(-1.98%)
Jun 20, 2018 68.75 69.02 68.21 68.67 48,908 +0.27(+0.40%)
Jun 19, 2018 67.90 68.71 67.90 68.40 40,059 +0.27(+0.40%)
Jun 18, 2018 67.98 68.40 67.36 68.13 39,125 +0.16(+0.23%)
Jun 15, 2018 68.15 67.36 67.98 129,959 +0.00(+0.00%)
Jun 14, 2018 67.43 68.17 67.08 67.98 41,264 +0.70(+1.04%)
Jun 13, 2018 67.78 67.82 67.01 67.28 35,418 +0.04(+0.06%)
Jun 12, 2018 67.94 68.21 66.08 67.24 44,871 -0.74(-1.08%)
Jun 11, 2018 68.09 68.60 67.59 67.98 35,483 +0.16(+0.23%)
Jun 08, 2018 67.47 68.56 67.47 67.82 38,720 +0.04(+0.06%)
Jun 07, 2018 68.40 68.64 67.55 67.78 44,782 -0.93(-1.35%)
Jun 06, 2018 68.91 69.10 68.09 68.71 44,804 -0.16(-0.23%)
Jun 05, 2018 67.98 68.91 67.43 68.87 99,252 +0.93(+1.37%)
Jun 04, 2018 67.36 68.05 67.08 67.94 50,140 +0.78(+1.15%)
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.