Skip to main content

Safety Ins Group Inc (NQ: SAFT )

76.12 +0.27 (+0.36%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 62.25 62.25 61.15 61.21 64,731 -0.65(-1.05%)
Aug 28, 2020 62.88 62.88 61.68 61.86 54,716 -0.60(-0.96%)
Aug 27, 2020 62.60 63.79 62.47 62.47 56,087 +0.01(+0.01%)
Aug 26, 2020 62.53 63.04 62.23 62.46 56,587 -0.23(-0.36%)
Aug 25, 2020 64.05 64.08 62.45 62.68 38,125 -1.16(-1.82%)
Aug 24, 2020 63.71 63.91 63.10 63.84 36,521 +0.58(+0.91%)
Aug 21, 2020 62.72 63.48 62.72 63.27 58,308 +0.17(+0.26%)
Aug 20, 2020 63.28 63.62 62.93 63.10 68,330 -0.51(-0.80%)
Aug 19, 2020 64.04 64.69 63.42 63.61 42,664 -0.45(-0.70%)
Aug 18, 2020 64.19 64.70 63.92 64.06 39,873 -0.59(-0.92%)
Aug 17, 2020 64.93 64.99 64.14 64.65 33,974 -0.35(-0.54%)
Aug 14, 2020 64.93 65.46 64.70 65.00 38,792 -0.36(-0.55%)
Aug 13, 2020 66.29 66.44 64.99 65.36 43,786 -1.38(-2.06%)
Aug 12, 2020 68.20 68.85 66.39 66.74 38,539 -0.67(-0.99%)
Aug 11, 2020 67.64 68.95 67.25 67.41 67,969 +0.38(+0.56%)
Aug 10, 2020 64.72 67.54 63.99 67.03 80,649 +2.62(+4.07%)
Aug 07, 2020 63.62 64.58 63.03 64.41 91,592 +0.80(+1.26%)
Aug 06, 2020 63.28 64.25 63.28 63.61 51,159 +0.12(+0.18%)
Aug 05, 2020 62.84 64.17 62.64 63.49 78,446 +0.81(+1.29%)
Aug 04, 2020 62.45 63.89 62.20 62.68 47,810 +0.05(+0.08%)
Aug 03, 2020 63.16 63.49 62.63 62.63 32,584 -0.57(-0.90%)
Jul 31, 2020 62.21 63.22 61.73 63.20 73,872 +0.61(+0.97%)
Jul 30, 2020 62.30 63.55 62.30 62.59 44,049 -0.57(-0.90%)
Jul 29, 2020 62.90 63.64 62.83 63.16 56,546 +0.51(+0.81%)
Jul 28, 2020 62.47 63.18 62.37 62.65 55,622 -0.14(-0.23%)
Jul 27, 2020 63.32 63.70 62.35 62.79 50,117 -0.79(-1.23%)
Jul 24, 2020 64.14 64.79 63.13 63.58 34,601 -0.47(-0.73%)
Jul 23, 2020 64.04 64.67 63.87 64.04 50,152 -0.09(-0.14%)
Jul 22, 2020 64.86 64.95 63.60 64.14 58,419 -1.39(-2.13%)
Jul 21, 2020 64.75 66.72 64.40 65.53 87,767 +1.55(+2.41%)
Jul 20, 2020 65.41 65.41 63.57 63.99 38,194 -1.46(-2.23%)
Jul 17, 2020 65.77 66.27 64.95 65.45 48,250 -0.47(-0.71%)
Jul 16, 2020 66.05 67.08 65.04 65.92 61,342 -0.35(-0.53%)
Jul 15, 2020 66.68 67.48 66.06 66.27 67,745 +0.95(+1.46%)
Jul 14, 2020 64.19 65.39 64.10 65.31 62,544 +1.45(+2.28%)
Jul 13, 2020 63.94 64.56 63.12 63.86 63,224 +0.17(+0.26%)
Jul 10, 2020 61.38 63.83 61.05 63.69 54,955 +2.51(+4.11%)
Jul 09, 2020 61.60 62.09 61.09 61.18 83,089 -0.53(-0.87%)
Jul 08, 2020 62.10 62.52 61.32 61.71 74,464 -0.29(-0.47%)
Jul 07, 2020 62.19 63.12 61.76 62.01 94,347 -0.72(-1.15%)
Jul 06, 2020 63.62 64.13 62.64 62.72 56,673 +0.14(+0.23%)
Jul 02, 2020 63.86 64.26 62.52 62.58 32,925 -0.24(-0.39%)
Jul 01, 2020 63.40 64.31 62.64 62.83 61,383 -0.87(-1.36%)
Jun 30, 2020 63.90 64.85 63.36 63.69 42,754 -0.40(-0.63%)
Jun 29, 2020 62.46 64.70 62.46 64.09 62,448 +2.29(+3.70%)
Jun 26, 2020 61.95 62.86 61.29 61.81 145,710 -0.82(-1.31%)
Jun 25, 2020 60.58 62.65 60.56 62.62 80,302 +1.96(+3.24%)
Jun 24, 2020 61.84 62.15 60.54 60.66 90,625 -1.82(-2.91%)
Jun 23, 2020 63.48 64.04 62.28 62.48 60,058 -0.36(-0.57%)
Jun 22, 2020 62.33 63.51 62.27 62.84 74,300 +0.00(+0.00%)
Jun 19, 2020 63.05 63.11 62.01 62.84 227,605 +0.06(+0.09%)
Jun 18, 2020 62.19 63.33 62.19 62.78 62,803 +0.11(+0.17%)
Jun 17, 2020 63.49 63.84 62.64 62.67 65,460 -0.76(-1.20%)
Jun 16, 2020 65.36 65.38 62.88 63.43 69,197 +0.29(+0.46%)
Jun 15, 2020 61.58 64.80 61.58 63.14 121,048 -0.14(-0.22%)
Jun 12, 2020 63.56 63.56 61.88 63.28 95,304 +1.88(+3.06%)
Jun 11, 2020 62.86 63.10 61.18 61.41 104,203 -3.29(-5.09%)
Jun 10, 2020 66.53 66.73 64.21 64.70 53,139 -2.40(-3.57%)
Jun 09, 2020 66.93 68.30 65.75 67.09 56,394 -0.89(-1.31%)
Jun 08, 2020 68.20 69.04 67.32 67.99 61,245 +1.05(+1.57%)
Jun 05, 2020 67.18 68.33 65.99 66.93 75,908 +2.12(+3.27%)
Jun 04, 2020 63.77 64.96 63.62 64.81 51,274 +0.50(+0.78%)
Jun 03, 2020 63.80 66.02 63.56 64.31 64,936 +1.41(+2.24%)
Jun 02, 2020 63.27 64.50 62.16 62.90 48,860 -0.02(-0.03%)
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.