Skip to main content

Safety Ins Group Inc (NQ: SAFT )

76.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 79.79 80.07 78.85 78.99 83,233 -0.51(-0.64%)
Jul 28, 2022 81.95 81.95 79.43 79.50 117,922 -2.15(-2.64%)
Jul 27, 2022 82.88 82.88 81.14 81.66 81,620 -0.83(-1.01%)
Jul 26, 2022 81.91 82.95 81.78 82.49 108,833 +0.56(+0.68%)
Jul 25, 2022 82.40 82.94 81.43 81.93 87,545 -0.21(-0.26%)
Jul 22, 2022 83.82 84.36 81.75 82.14 75,432 -1.88(-2.24%)
Jul 21, 2022 84.27 84.27 82.83 84.02 77,531 -0.78(-0.91%)
Jul 20, 2022 84.39 85.52 84.06 84.80 77,390 -0.05(-0.06%)
Jul 19, 2022 84.53 85.67 84.38 84.85 78,924 +0.67(+0.79%)
Jul 18, 2022 85.93 86.51 83.80 84.18 61,818 -1.53(-1.79%)
Jul 15, 2022 86.05 86.45 84.87 85.72 70,219 +0.48(+0.57%)
Jul 14, 2022 87.24 87.91 84.60 85.23 68,400 -2.90(-3.29%)
Jul 13, 2022 88.31 89.06 87.75 88.14 49,287 -0.16(-0.19%)
Jul 12, 2022 88.77 89.79 88.30 88.30 84,105 -0.78(-0.88%)
Jul 11, 2022 88.02 89.42 87.91 89.09 109,549 +0.81(+0.92%)
Jul 08, 2022 88.58 88.73 87.68 88.27 43,518 +0.00(+0.00%)
Jul 07, 2022 90.14 90.79 87.92 88.27 86,690 -1.66(-1.85%)
Jul 06, 2022 89.62 90.32 87.94 89.93 78,557 -0.08(-0.09%)
Jul 05, 2022 89.92 90.26 87.62 90.02 89,827 -0.78(-0.86%)
Jul 01, 2022 88.29 91.04 88.29 90.80 75,046 +2.18(+2.46%)
Jun 30, 2022 86.80 88.93 86.10 88.62 72,848 +1.57(+1.80%)
Jun 29, 2022 87.34 87.53 86.48 87.05 76,952 -0.35(-0.40%)
Jun 28, 2022 86.70 88.51 86.70 87.40 75,603 +0.82(+0.95%)
Jun 27, 2022 86.63 86.63 85.76 86.58 52,746 +0.30(+0.35%)
Jun 24, 2022 83.79 86.68 83.33 86.27 163,534 +2.70(+3.23%)
Jun 23, 2022 83.24 83.90 82.69 83.57 64,034 +0.55(+0.66%)
Jun 22, 2022 81.94 83.94 81.94 83.03 73,748 +0.31(+0.38%)
Jun 21, 2022 81.89 82.78 81.49 82.72 84,098 +1.23(+1.51%)
Jun 17, 2022 80.72 82.09 80.31 81.48 188,117 +0.98(+1.21%)
Jun 16, 2022 82.10 82.10 79.78 80.51 126,226 -2.20(-2.66%)
Jun 15, 2022 83.18 84.17 81.76 82.71 112,113 +0.10(+0.12%)
Jun 14, 2022 83.02 85.01 81.71 82.61 64,398 -0.18(-0.22%)
Jun 13, 2022 82.04 83.83 81.87 82.79 87,505 -0.16(-0.19%)
Jun 10, 2022 83.07 83.60 82.41 82.94 64,818 -1.00(-1.20%)
Jun 09, 2022 84.53 86.23 83.90 83.95 92,696 -0.45(-0.53%)
Jun 08, 2022 84.61 85.11 83.58 84.39 109,440 -0.71(-0.84%)
Jun 07, 2022 85.09 85.64 84.50 85.11 47,462 +0.08(+0.10%)
Jun 06, 2022 84.37 85.13 84.31 85.02 90,016 +0.76(+0.90%)
Jun 03, 2022 84.74 84.74 83.31 84.27 86,166 -0.43(-0.51%)
Jun 02, 2022 83.96 84.84 82.77 84.70 53,764 +0.74(+0.88%)
Jun 01, 2022 84.75 84.75 82.82 83.96 59,833 -0.79(-0.94%)
May 31, 2022 84.81 85.08 84.06 84.75 103,663 -0.53(-0.62%)
May 27, 2022 84.07 85.28 84.07 85.28 45,183 +1.05(+1.24%)
May 26, 2022 82.59 84.67 82.27 84.23 73,583 +2.24(+2.73%)
May 25, 2022 81.58 82.61 81.18 81.99 62,772 +0.68(+0.83%)
May 24, 2022 80.15 81.54 78.85 81.31 65,178 +1.29(+1.62%)
May 23, 2022 79.22 80.73 78.80 80.02 92,733 +1.57(+2.01%)
May 20, 2022 77.85 78.49 76.96 78.45 135,659 +0.66(+0.85%)
May 19, 2022 78.34 78.34 76.79 77.79 108,143 -0.93(-1.18%)
May 18, 2022 78.49 79.93 78.20 78.72 97,924 +0.31(+0.39%)
May 17, 2022 76.67 78.41 76.67 78.41 70,205 +2.15(+2.82%)
May 16, 2022 75.55 76.45 75.07 76.26 54,069 +0.82(+1.09%)
May 13, 2022 76.34 77.04 74.63 75.44 82,097 -0.83(-1.09%)
May 12, 2022 76.74 77.10 75.13 76.27 63,889 -0.47(-0.61%)
May 11, 2022 76.65 78.17 76.41 76.74 41,402 +0.44(+0.58%)
May 10, 2022 79.05 79.57 76.24 76.29 69,633 -2.40(-3.06%)
May 09, 2022 78.47 79.09 77.68 78.70 66,424 +0.07(+0.09%)
May 06, 2022 78.74 78.99 77.71 78.63 63,039 -0.17(-0.22%)
May 05, 2022 81.11 81.11 77.52 78.80 111,660 +0.00(+0.00%)
May 04, 2022 77.45 79.20 77.07 78.80 61,381 +1.45(+1.87%)
May 03, 2022 77.88 78.11 76.21 77.35 76,896 -0.52(-0.67%)
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.