Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.632 8.637 8.250 8.250 10,118 -0.13(-1.56%)
Oct 30, 2003 8.511 8.501 8.375 8.380 19,441 -0.13(-1.54%)
Oct 29, 2003 8.637 8.642 8.250 8.511 31,400 -0.13(-1.52%)
Oct 28, 2003 8.273 8.642 8.255 8.642 28,676 +0.36(+4.31%)
Oct 27, 2003 8.202 8.365 8.145 8.286 28,638 +0.14(+1.73%)
Oct 24, 2003 8.145 8.202 8.145 8.145 8,591 +0.03(+0.32%)
Oct 23, 2003 8.284 8.349 8.119 8.119 18,519 -0.08(-0.96%)
Oct 22, 2003 8.383 8.383 8.129 8.197 25,392 -0.16(-1.88%)
Oct 21, 2003 8.424 8.440 8.354 8.354 14,128 -0.01(-0.06%)
Oct 20, 2003 8.443 8.443 8.354 8.360 19,479 +0.08(+0.95%)
Oct 17, 2003 8.600 8.663 8.197 8.281 30,946 -0.28(-3.33%)
Oct 16, 2003 8.360 8.616 8.360 8.566 6,355 +0.19(+2.21%)
Oct 15, 2003 8.511 8.569 8.234 8.380 13,994 -0.05(-0.62%)
Oct 14, 2003 8.380 8.433 8.302 8.433 15,273 +0.05(+0.63%)
Oct 13, 2003 8.119 8.501 8.119 8.380 27,080 +0.25(+3.09%)
Oct 10, 2003 8.506 8.506 7.909 8.130 41,210 -0.29(-3.47%)
Oct 09, 2003 8.307 8.511 8.229 8.422 43,650 +0.07(+0.81%)
Oct 08, 2003 8.559 8.559 8.260 8.354 18,830 -0.21(-2.45%)
Oct 07, 2003 8.511 8.621 8.464 8.564 26,264 +0.05(+0.62%)
Oct 06, 2003 8.375 8.511 8.297 8.511 11,741 +0.12(+1.44%)
Oct 03, 2003 8.417 8.459 8.365 8.391 30,568 -0.01(-0.12%)
Oct 02, 2003 8.305 8.401 8.305 8.401 18,328 +0.07(+0.89%)
Oct 01, 2003 8.236 8.370 8.124 8.328 21,180 +0.20(+2.44%)
Sep 30, 2003 8.108 8.213 8.071 8.129 30,405 -0.11(-1.39%)
Sep 29, 2003 8.119 8.244 8.050 8.244 20,724 +0.17(+2.13%)
Sep 26, 2003 8.071 8.140 8.014 8.071 374,776 +0.01(+0.06%)
Sep 25, 2003 8.119 8.197 7.909 8.066 201,180 -0.05(-0.65%)
Sep 24, 2003 8.202 8.244 8.066 8.119 43,903 -0.08(-1.02%)
Sep 23, 2003 8.464 8.469 8.119 8.202 58,135 -0.19(-2.25%)
Sep 22, 2003 8.396 8.585 8.380 8.391 17,755 -0.06(-0.68%)
Sep 19, 2003 8.386 8.669 8.386 8.449 26,919 -0.11(-1.29%)
Sep 18, 2003 8.449 8.616 8.443 8.559 21,270 -0.05(-0.55%)
Sep 17, 2003 8.543 8.616 8.422 8.606 11,793 +0.01(+0.06%)
Sep 16, 2003 8.637 8.648 8.559 8.600 33,643 -0.09(-1.08%)
Sep 15, 2003 8.752 8.826 8.543 8.695 53,075 +0.08(+0.91%)
Sep 12, 2003 8.579 8.642 8.517 8.616 51,166 +0.00(+0.00%)
Sep 11, 2003 8.380 8.616 8.328 8.616 15,082 +0.26(+3.13%)
Sep 10, 2003 8.407 8.600 8.302 8.354 11,837 -0.18(-2.09%)
Sep 09, 2003 8.747 8.826 8.422 8.532 40,284 -0.08(-0.97%)
Sep 08, 2003 8.611 8.679 8.590 8.616 23,865 +0.11(+1.35%)
Sep 05, 2003 8.765 8.768 8.501 8.501 34,365 -0.14(-1.63%)
Sep 04, 2003 8.485 8.763 8.485 8.642 14,128 +0.03(+0.30%)
Sep 03, 2003 8.485 8.768 8.302 8.616 68,540 +0.26(+3.13%)
Sep 02, 2003 8.291 8.354 8.208 8.354 101,760 +0.24(+2.90%)
Aug 29, 2003 8.197 8.291 8.119 8.119 21,764 -0.26(-3.06%)
Aug 28, 2003 8.370 8.433 8.119 8.375 46,966 -0.01(-0.06%)
Aug 27, 2003 8.328 8.380 8.323 8.380 34,556 +0.03(+0.31%)
Aug 26, 2003 8.349 8.354 8.134 8.354 13,937 -0.01(-0.06%)
Aug 25, 2003 8.119 8.360 8.119 8.360 56,512 +0.24(+2.97%)
Aug 22, 2003 8.323 8.323 8.119 8.119 20,046 -0.20(-2.45%)
Aug 21, 2003 8.349 8.349 8.218 8.323 13,937 -0.02(-0.19%)
Aug 20, 2003 8.380 8.386 8.307 8.339 38,374 -0.04(-0.50%)
Aug 19, 2003 8.459 8.564 8.380 8.380 79,804 -0.08(-0.93%)
Aug 18, 2003 8.260 8.459 8.244 8.459 23,674 +0.25(+3.00%)
Aug 15, 2003 8.244 8.270 8.213 8.213 7,064 -0.06(-0.70%)
Aug 14, 2003 8.401 8.401 8.213 8.270 33,411 +0.02(+0.19%)
Aug 13, 2003 8.276 8.354 8.255 8.255 47,539 -0.07(-0.88%)
Aug 12, 2003 8.124 8.354 8.113 8.328 39,520 +0.05(+0.63%)
Aug 11, 2003 8.014 8.339 8.003 8.276 39,520 +0.22(+2.73%)
Aug 08, 2003 7.830 8.234 7.830 8.056 21,383 +0.06(+0.72%)
Aug 07, 2003 7.914 7.998 7.778 7.998 15,655 +0.09(+1.13%)
Aug 06, 2003 7.862 8.077 7.862 7.909 7,254 +0.01(+0.07%)
Aug 05, 2003 7.951 8.208 7.862 7.904 37,611 -0.06(-0.79%)
Aug 04, 2003 8.365 8.365 7.904 7.967 29,019 -0.07(-0.85%)
Aug 01, 2003 8.339 8.328 7.935 8.035 2,481 -0.30(-3.64%)
Jul 31, 2003 8.271 8.380 8.223 8.339 310,627 -0.02(-0.19%)
Jul 30, 2003 8.134 8.354 8.134 8.354 94,696 +0.13(+1.59%)
Jul 29, 2003 8.218 8.276 8.071 8.223 48,493 +0.06(+0.71%)
Jul 28, 2003 8.171 8.197 8.160 8.166 17,564 -0.01(-0.06%)
Jul 25, 2003 8.166 8.176 8.050 8.171 27,874 +0.01(+0.13%)
Jul 24, 2003 8.166 8.171 8.150 8.160 20,428 +0.00(+0.00%)
Jul 23, 2003 8.064 8.187 7.888 8.160 60,712 +0.05(+0.65%)
Jul 22, 2003 8.119 8.119 7.935 8.108 19,855 +0.19(+2.38%)
Jul 21, 2003 7.940 8.087 7.920 7.920 15,655 -0.17(-2.14%)
Jul 18, 2003 8.108 8.108 8.009 8.092 52,693 +0.07(+0.91%)
Jul 17, 2003 8.098 8.119 7.988 8.019 8,018 -0.07(-0.91%)
Jul 16, 2003 8.092 8.092 8.071 8.092 10,500 -0.03(-0.32%)
Jul 15, 2003 7.990 8.119 7.810 8.119 37,802 +0.14(+1.77%)
Jul 14, 2003 8.061 8.066 7.647 7.977 28,638 +0.02(+0.20%)
Jul 11, 2003 7.857 8.113 7.857 7.961 16,419 +0.26(+3.32%)
Jul 10, 2003 7.757 7.830 7.705 7.705 19,855 -0.13(-1.60%)
Jul 09, 2003 7.757 7.830 7.757 7.830 21,764 +0.05(+0.67%)
Jul 08, 2003 7.747 7.778 7.673 7.778 38,374 -0.08(-1.00%)
Jul 07, 2003 7.799 7.862 7.700 7.857 27,874 +0.19(+2.53%)
Jul 03, 2003 7.783 7.830 7.658 7.663 8,973 -0.17(-2.14%)
Jul 02, 2003 7.668 7.857 7.621 7.830 46,011 +0.15(+1.91%)
Jul 01, 2003 7.574 7.684 7.438 7.684 66,249 -0.02(-0.27%)
Jun 30, 2003 7.700 7.867 7.448 7.705 635,382 -0.01(-0.07%)
Jun 27, 2003 7.935 7.883 7.343 7.710 131,627 -0.23(-2.84%)
Jun 26, 2003 7.805 7.988 7.689 7.935 59,567 +0.07(+0.93%)
Jun 25, 2003 7.830 7.872 7.527 7.862 63,767 +0.00(+0.00%)
Jun 24, 2003 7.747 7.862 7.700 7.862 56,703 +0.12(+1.49%)
Jun 23, 2003 7.815 7.815 7.511 7.747 59,376 -0.07(-0.87%)
Jun 20, 2003 7.904 7.946 7.752 7.815 105,006 -0.09(-1.19%)
Jun 19, 2003 7.836 8.071 7.810 7.909 72,740 +0.08(+1.00%)
Jun 18, 2003 7.773 7.830 7.700 7.830 66,440 +0.03(+0.34%)
Jun 17, 2003 7.579 7.846 7.579 7.804 58,039 -0.02(-0.26%)
Jun 16, 2003 7.595 7.846 7.516 7.825 96,605 +0.06(+0.73%)
Jun 13, 2003 7.511 7.810 7.511 7.768 85,150 +0.17(+2.28%)
Jun 12, 2003 7.495 7.600 7.490 7.594 35,892 +0.08(+1.04%)
Jun 11, 2003 7.537 7.579 7.464 7.516 34,556 -0.02(-0.28%)
Jun 10, 2003 7.474 7.548 7.474 7.537 16,419 +0.05(+0.63%)
Jun 09, 2003 7.741 7.584 7.349 7.490 31,883 -0.25(-3.25%)
Jun 06, 2003 7.411 7.747 7.375 7.741 33,601 +0.27(+3.65%)
Jun 05, 2003 7.406 7.521 7.349 7.469 42,002 -0.04(-0.49%)
Jun 04, 2003 7.453 7.506 7.228 7.506 57,848 -0.03(-0.35%)
Jun 03, 2003 7.611 7.652 7.349 7.532 17,182 -0.08(-1.03%)
Jun 02, 2003 7.778 7.778 7.464 7.611 8,782 -0.17(-2.15%)
May 30, 2003 7.391 7.830 7.333 7.778 43,720 +0.42(+5.69%)
May 29, 2003 7.307 7.438 7.270 7.359 49,639 +0.08(+1.08%)
May 28, 2003 7.411 7.490 7.228 7.281 63,767 -0.21(-2.80%)
May 27, 2003 7.186 7.537 7.186 7.491 17,373 +0.16(+2.15%)
May 23, 2003 7.223 7.542 7.207 7.333 73,504 -0.08(-1.06%)
May 22, 2003 7.396 7.527 7.317 7.411 18,519 +0.11(+1.51%)
May 21, 2003 7.045 7.537 7.045 7.301 39,711 +0.20(+2.80%)
May 20, 2003 7.212 7.212 7.061 7.102 36,465 -0.15(-2.09%)
May 19, 2003 7.411 7.438 7.254 7.254 53,266 -0.18(-2.46%)
May 16, 2003 7.422 7.474 7.275 7.438 23,674 -0.03(-0.35%)
May 15, 2003 7.385 7.485 7.385 7.464 9,355 +0.06(+0.85%)
May 14, 2003 7.338 7.542 7.254 7.401 36,847 +0.09(+1.29%)
May 13, 2003 7.364 7.516 7.228 7.307 66,822 -0.28(-3.66%)
May 12, 2003 7.490 7.647 7.490 7.584 26,919 +0.02(+0.21%)
May 09, 2003 7.427 7.658 7.427 7.568 12,027 -0.03(-0.41%)
May 08, 2003 7.689 7.700 7.490 7.600 118,370 -0.09(-1.16%)
May 07, 2003 7.260 7.799 7.260 7.689 119,515 +0.28(+3.75%)
May 06, 2003 7.427 7.438 7.275 7.411 40,856 +0.03(+0.43%)
May 05, 2003 7.328 7.411 7.260 7.380 58,039 +0.05(+0.64%)
May 02, 2003 7.322 7.333 7.301 7.333 55,366 +0.01(+0.14%)
May 01, 2003 7.328 7.328 7.301 7.322 13,555 +0.02(+0.22%)
Apr 30, 2003 7.328 7.328 7.307 7.307 8,209 -0.02(-0.29%)
Apr 29, 2003 7.291 7.333 7.291 7.328 27,683 -0.01(-0.07%)
Apr 28, 2003 7.281 7.333 7.281 7.333 46,011 +0.03(+0.44%)
Apr 25, 2003 7.312 7.312 7.244 7.301 16,228 -0.01(-0.08%)
Apr 24, 2003 7.317 7.317 7.265 7.307 8,018 -0.03(-0.36%)
Apr 23, 2003 7.333 7.333 7.312 7.333 14,128 +0.01(+0.09%)
Apr 22, 2003 7.233 7.333 7.228 7.327 14,319 +0.01(+0.13%)
Apr 21, 2003 7.333 7.333 7.286 7.317 5,918 -0.02(-0.21%)
Apr 17, 2003 7.322 7.333 7.307 7.333 19,473 +0.04(+0.50%)
Apr 16, 2003 7.092 7.296 7.092 7.296 4,582 +0.00(+0.00%)
Apr 15, 2003 7.212 7.317 7.212 7.296 10,882 +0.07(+0.94%)
Apr 14, 2003 7.108 7.328 7.108 7.228 9,164 -0.09(-1.29%)
Apr 11, 2003 7.333 7.333 7.322 7.322 954 -0.01(-0.14%)
Apr 10, 2003 7.301 7.333 7.113 7.333 16,228 -0.03(-0.43%)
Apr 09, 2003 7.438 7.438 7.176 7.364 25,010 -0.07(-0.99%)
Apr 08, 2003 7.307 7.438 7.281 7.438 78,086 +0.16(+2.24%)
Apr 07, 2003 7.155 7.286 7.071 7.275 47,157 +0.19(+2.73%)
Apr 04, 2003 7.034 7.092 7.008 7.082 32,265 +0.07(+1.05%)
Apr 03, 2003 6.809 7.013 6.809 7.008 75,031 +0.15(+2.14%)
Apr 02, 2003 6.971 6.971 6.856 6.862 49,639 +0.03(+0.38%)
Apr 01, 2003 6.809 7.029 6.809 6.835 41,429 +0.01(+0.15%)
Mar 31, 2003 6.862 6.862 6.814 6.825 21,001 +0.02(+0.23%)
Mar 28, 2003 6.846 6.882 6.809 6.809 65,103 +0.00(+0.00%)
Mar 27, 2003 6.877 6.877 6.809 6.809 48,111 -0.07(-1.07%)
Mar 26, 2003 6.877 6.882 6.862 6.882 22,910 +0.01(+0.08%)
Mar 25, 2003 7.092 7.092 6.809 6.877 13,937 -0.01(-0.08%)
Mar 24, 2003 6.966 6.966 6.809 6.882 28,828 -0.03(-0.38%)
Mar 21, 2003 6.992 7.066 6.908 6.909 39,138 +0.03(+0.46%)
Mar 20, 2003 6.888 6.935 6.862 6.877 4,582 +0.06(+0.92%)
Mar 19, 2003 6.814 6.872 6.793 6.814 5,918 +0.02(+0.23%)
Mar 18, 2003 6.804 6.804 6.767 6.799 6,109 +0.02(+0.23%)
Mar 17, 2003 6.835 6.940 6.757 6.783 37,802 -0.05(-0.77%)
Mar 14, 2003 6.914 6.914 6.799 6.835 40,856 -0.03(-0.38%)
Mar 13, 2003 6.814 6.867 6.746 6.862 31,119 +0.10(+1.55%)
Mar 12, 2003 6.935 6.935 6.757 6.757 90,114 -0.09(-1.30%)
Mar 11, 2003 7.024 7.029 6.814 6.846 24,628 -0.09(-1.28%)
Mar 10, 2003 7.134 7.275 6.877 6.935 48,684 -0.19(-2.65%)
Mar 07, 2003 7.050 7.270 6.971 7.123 30,929 +0.07(+0.97%)
Mar 06, 2003 6.867 7.055 6.804 7.055 29,210 +0.13(+1.89%)
Mar 05, 2003 6.930 6.966 6.809 6.924 33,411 +0.05(+0.69%)
Mar 04, 2003 6.825 6.877 6.757 6.877 54,603 +0.03(+0.46%)
Mar 03, 2003 6.945 6.971 6.830 6.846 89,159 -0.14(-1.95%)
Feb 28, 2003 6.987 6.987 6.971 6.982 4,200 +0.02(+0.30%)
Feb 27, 2003 6.914 7.019 6.914 6.961 24,437 +0.02(+0.23%)
Feb 26, 2003 6.982 7.019 6.940 6.945 28,256 -0.04(-0.53%)
Feb 25, 2003 6.940 6.987 6.940 6.982 11,073 +0.04(+0.60%)
Feb 24, 2003 6.966 7.176 6.940 6.940 93,359 -0.09(-1.27%)
Feb 21, 2003 6.971 7.040 6.940 7.029 27,492 +0.06(+0.90%)
Feb 20, 2003 6.998 7.055 6.940 6.966 37,611 -0.04(-0.60%)
Feb 19, 2003 6.966 7.123 6.940 7.008 65,867 +0.04(+0.60%)
Feb 18, 2003 6.971 6.971 6.877 6.966 15,082 +0.01(+0.08%)
Feb 14, 2003 6.945 7.071 6.940 6.961 40,475 +0.02(+0.29%)
Feb 13, 2003 6.966 7.066 6.893 6.941 53,648 +0.01(+0.09%)
Feb 12, 2003 6.961 6.961 6.898 6.934 50,211 -0.06(-0.83%)
Feb 11, 2003 6.966 7.013 6.966 6.992 7,445 -0.03(-0.37%)
Feb 10, 2003 6.971 7.019 6.966 7.019 2,672 +0.04(+0.53%)
Feb 07, 2003 7.118 7.118 6.966 6.982 37,229 -0.13(-1.77%)
Feb 06, 2003 7.019 7.197 7.019 7.108 21,955 +0.09(+1.27%)
Feb 05, 2003 6.971 7.045 6.945 7.019 43,720 -0.01(-0.15%)
Feb 04, 2003 6.998 7.113 6.940 7.029 42,384 +0.04(+0.52%)
Feb 03, 2003 6.914 7.045 6.898 6.992 38,374 +0.10(+1.48%)
Jan 31, 2003 6.914 6.935 6.882 6.890 59,185 -0.08(-1.09%)
Jan 30, 2003 6.961 6.977 6.940 6.966 9,736 +0.01(+0.08%)
Jan 29, 2003 6.862 6.966 6.862 6.961 9,736 +0.05(+0.68%)
Jan 28, 2003 7.071 7.123 6.830 6.914 59,185 -0.05(-0.75%)
Jan 27, 2003 6.835 6.992 6.809 6.966 42,957 -0.07(-1.05%)
Jan 24, 2003 7.029 7.123 6.935 7.040 56,512 -0.05(-0.73%)
Jan 23, 2003 7.071 7.092 6.856 7.092 41,047 +0.03(+0.37%)
Jan 22, 2003 6.935 7.071 6.930 7.066 20,046 +0.01(+0.07%)
Jan 21, 2003 7.061 7.071 6.940 7.061 42,957 -0.06(-0.88%)
Jan 17, 2003 7.129 7.129 7.045 7.123 11,073 +0.00(+0.00%)
Jan 16, 2003 7.123 7.370 7.123 7.123 15,273 +0.00(+0.00%)
Jan 15, 2003 7.254 7.254 7.123 7.123 11,073 -0.18(-2.51%)
Jan 14, 2003 7.307 7.307 7.181 7.307 6,109 +0.05(+0.65%)
Jan 13, 2003 7.123 7.333 7.123 7.260 13,173 +0.03(+0.36%)
Jan 10, 2003 7.176 7.233 7.123 7.233 33,792 +0.05(+0.73%)
Jan 09, 2003 7.281 7.281 7.029 7.181 89,159 -0.10(-1.36%)
Jan 08, 2003 7.207 7.333 7.066 7.280 34,747 -0.08(-1.07%)
Jan 07, 2003 7.228 7.385 7.207 7.359 7,636 -0.03(-0.35%)
Jan 06, 2003 7.333 7.432 7.228 7.385 12,409 +0.04(+0.57%)
Jan 03, 2003 7.438 7.464 7.286 7.343 73,886 -0.12(-1.61%)
Jan 02, 2003 7.726 7.726 7.396 7.464 120,852 -0.07(-0.90%)
Dec 31, 2002 7.804 8.066 7.532 7.532 139,180 -0.37(-4.64%)
Dec 30, 2002 7.642 7.920 7.605 7.898 137,844 +0.18(+2.37%)
Dec 27, 2002 7.354 7.726 7.281 7.715 55,557 +0.23(+3.01%)
Dec 26, 2002 7.490 7.490 7.385 7.490 6,491 +0.16(+2.22%)
Dec 24, 2002 7.333 7.333 7.254 7.328 28,447 +0.05(+0.65%)
Dec 23, 2002 7.291 7.359 7.281 7.281 26,728 +0.00(+0.00%)
Dec 20, 2002 7.260 7.501 7.228 7.281 23,292 +0.02(+0.22%)
Dec 19, 2002 7.207 7.343 7.202 7.265 35,702 +0.02(+0.22%)
Dec 18, 2002 7.270 7.359 7.150 7.249 70,258 -0.20(-2.67%)
Dec 17, 2002 7.438 7.485 7.354 7.448 25,201 +0.06(+0.78%)
Dec 16, 2002 7.406 7.521 7.391 7.391 65,676 -0.01(-0.07%)
Dec 13, 2002 7.291 7.427 7.097 7.396 368,475 +0.18(+2.53%)
Dec 12, 2002 7.171 7.296 7.071 7.213 206,384 +0.05(+0.67%)
Dec 11, 2002 7.191 7.228 7.029 7.165 9,164 -0.01(-0.15%)
Dec 10, 2002 7.071 7.244 6.966 7.176 65,485 +0.24(+3.47%)
Dec 09, 2002 6.940 7.071 6.935 6.935 44,293 -0.08(-1.19%)
Dec 06, 2002 6.919 7.218 6.919 7.019 54,412 -0.04(-0.52%)
Dec 05, 2002 7.181 7.312 6.888 7.055 122,570 -0.09(-1.32%)
Dec 04, 2002 6.919 7.301 6.919 7.150 301,844 +0.21(+3.02%)
Dec 03, 2002 6.935 7.019 6.835 6.940 111,879 +0.01(+0.08%)
Dec 02, 2002 6.694 6.935 6.694 6.935 202,184 +0.20(+3.04%)
Nov 29, 2002 6.757 6.809 6.704 6.731 278,552 -0.03(-0.39%)
Nov 27, 2002 6.547 6.809 6.547 6.757 181,565 +0.21(+3.20%)
Nov 26, 2002 6.605 6.678 6.526 6.547 281,798 -0.08(-1.26%)
Nov 25, 2002 6.804 6.825 6.547 6.631 285,998 -0.13(-1.86%)
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.