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, 2023 67.18 67.66 66.51 66.53 46,073 -0.29(-0.43%)
Aug 30, 2023 66.26 66.89 66.26 66.82 41,611 +0.39(+0.59%)
Aug 29, 2023 67.51 67.93 66.20 66.43 47,674 -0.82(-1.22%)
Aug 28, 2023 67.03 67.52 66.84 67.25 35,871 +0.22(+0.33%)
Aug 25, 2023 66.60 67.22 66.30 67.03 46,918 +0.37(+0.56%)
Aug 24, 2023 65.43 66.75 65.43 66.66 48,300 +0.91(+1.38%)
Aug 23, 2023 65.20 66.13 64.92 65.75 50,863 +0.10(+0.15%)
Aug 22, 2023 65.99 66.75 65.59 65.66 34,739 -0.53(-0.81%)
Aug 21, 2023 66.77 66.89 65.47 66.19 52,861 -0.77(-1.15%)
Aug 18, 2023 66.71 67.69 66.71 66.96 43,688 +0.10(+0.14%)
Aug 17, 2023 66.93 67.53 66.45 66.87 32,945 -0.09(-0.14%)
Aug 16, 2023 65.96 67.34 65.96 66.96 34,527 +0.72(+1.09%)
Aug 15, 2023 66.74 67.50 65.91 66.24 35,775 -1.07(-1.59%)
Aug 14, 2023 68.16 68.16 66.89 67.31 40,527 -0.70(-1.02%)
Aug 11, 2023 68.33 68.79 67.92 68.00 44,476 -0.33(-0.49%)
Aug 10, 2023 68.85 69.15 68.20 68.34 30,473 -0.52(-0.76%)
Aug 09, 2023 69.61 69.61 68.66 68.86 26,818 -0.42(-0.61%)
Aug 08, 2023 69.69 69.90 68.21 69.28 30,420 -1.02(-1.45%)
Aug 07, 2023 69.04 70.77 69.04 70.30 40,385 +1.13(+1.64%)
Aug 04, 2023 68.81 69.79 68.81 69.17 33,336 +0.24(+0.35%)
Aug 03, 2023 68.55 69.24 66.75 68.93 37,112 +1.17(+1.73%)
Aug 02, 2023 67.98 69.08 67.50 67.76 50,568 -0.67(-0.98%)
Aug 01, 2023 68.85 69.19 67.35 68.42 55,757 -0.24(-0.35%)
Jul 31, 2023 68.40 68.74 68.01 68.66 37,810 +0.22(+0.32%)
Jul 28, 2023 68.79 68.84 67.98 68.44 33,853 -0.19(-0.28%)
Jul 27, 2023 68.18 68.65 67.80 68.63 46,829 +0.72(+1.05%)
Jul 26, 2023 66.86 68.04 66.86 67.92 56,656 +1.05(+1.57%)
Jul 25, 2023 67.02 67.54 66.66 66.87 32,164 -0.24(-0.36%)
Jul 24, 2023 65.98 67.27 65.69 67.11 43,662 +0.97(+1.47%)
Jul 21, 2023 66.34 66.49 65.13 66.13 66,510 +0.04(+0.06%)
Jul 20, 2023 64.75 66.19 64.74 66.10 43,803 +1.54(+2.39%)
Jul 19, 2023 63.19 64.92 62.94 64.55 108,142 +1.34(+2.13%)
Jul 18, 2023 63.99 64.82 63.06 63.21 69,514 -0.87(-1.35%)
Jul 17, 2023 64.37 65.57 64.07 64.07 56,174 -0.43(-0.67%)
Jul 14, 2023 65.48 65.48 63.93 64.50 37,470 -0.94(-1.44%)
Jul 13, 2023 66.09 66.47 65.28 65.45 52,443 -0.64(-0.97%)
Jul 12, 2023 65.68 66.37 65.57 66.09 73,177 +0.87(+1.33%)
Jul 11, 2023 65.20 65.72 64.81 65.22 48,941 +0.15(+0.23%)
Jul 10, 2023 65.41 66.17 64.82 65.07 85,258 -0.42(-0.64%)
Jul 07, 2023 64.79 65.72 64.76 65.49 50,441 +0.73(+1.13%)
Jul 06, 2023 64.84 65.75 64.47 64.75 61,458 -0.58(-0.89%)
Jul 05, 2023 67.92 67.92 63.68 65.33 131,754 -3.00(-4.40%)
Jul 03, 2023 67.84 68.56 67.84 68.34 22,294 -0.06(-0.08%)
Jun 30, 2023 68.89 69.05 68.32 68.39 47,930 -0.18(-0.26%)
Jun 29, 2023 67.18 69.09 66.96 68.58 51,525 +1.42(+2.12%)
Jun 28, 2023 67.67 67.75 66.69 67.16 59,508 -0.64(-0.94%)
Jun 27, 2023 67.13 68.20 67.13 67.79 53,395 +0.67(+0.99%)
Jun 26, 2023 67.39 67.96 66.94 67.13 57,890 -0.30(-0.44%)
Jun 23, 2023 67.61 68.48 67.05 67.42 140,627 -0.58(-0.86%)
Jun 22, 2023 67.91 68.23 66.83 68.00 84,749 +0.17(+0.25%)
Jun 21, 2023 68.84 68.84 67.74 67.83 94,275 -0.96(-1.40%)
Jun 20, 2023 70.07 70.42 68.55 68.80 77,537 -1.13(-1.62%)
Jun 16, 2023 70.25 70.41 69.34 69.93 238,194 +0.54(+0.78%)
Jun 15, 2023 68.89 69.47 68.58 69.39 69,790 +3.60(+5.46%)
May 08, 2023 66.22 66.41 65.53 65.79 62,333 -0.15(-0.23%)
May 05, 2023 67.24 67.94 65.88 65.94 92,693 -0.69(-1.03%)
May 04, 2023 66.88 67.11 64.95 66.63 108,978 -0.72(-1.06%)
May 03, 2023 67.71 68.74 67.23 67.34 94,155 -0.40(-0.58%)
May 02, 2023 68.75 69.08 67.03 67.74 72,243 -1.38(-2.00%)
May 01, 2023 68.59 69.85 68.59 69.12 62,073 +0.32(+0.47%)
Apr 28, 2023 69.27 69.58 68.63 68.80 49,780 -0.53(-0.76%)
Apr 27, 2023 68.57 69.43 68.37 69.33 64,809 +0.65(+0.95%)
Apr 26, 2023 69.25 69.85 68.11 68.68 61,558 -1.04(-1.49%)
Apr 25, 2023 69.56 70.30 69.21 69.72 62,118 -0.25(-0.36%)
Apr 24, 2023 69.63 70.45 69.63 69.97 54,767 -0.05(-0.07%)
Apr 21, 2023 70.44 70.44 69.20 70.02 46,997 -0.53(-0.75%)
Apr 20, 2023 70.35 70.98 69.95 70.55 49,615 -0.03(-0.04%)
Apr 19, 2023 70.14 70.96 70.14 70.57 42,656 +0.43(+0.62%)
Apr 18, 2023 71.03 71.86 69.90 70.14 48,474 -0.71(-1.00%)
Apr 17, 2023 70.14 70.87 69.96 70.85 40,458 +0.81(+1.16%)
Apr 14, 2023 71.72 71.72 69.62 70.04 47,837 -1.58(-2.21%)
Apr 13, 2023 72.12 72.12 70.15 71.62 49,521 -0.60(-0.83%)
Apr 12, 2023 72.42 73.13 72.00 72.22 40,659 +0.11(+0.16%)
Apr 11, 2023 72.48 73.28 71.93 72.11 43,728 -0.27(-0.38%)
Apr 10, 2023 71.84 72.64 71.41 72.38 54,049 +0.46(+0.64%)
Apr 06, 2023 72.17 72.96 70.86 71.92 40,292 +0.08(+0.10%)
Apr 05, 2023 70.35 72.01 69.95 71.84 93,672 +1.21(+1.72%)
Apr 04, 2023 70.48 70.69 69.27 70.63 94,805 +0.27(+0.39%)
Apr 03, 2023 70.31 71.08 69.99 70.36 74,574 +0.21(+0.30%)
Mar 31, 2023 69.34 70.45 69.33 70.15 79,966 +0.76(+1.10%)
Mar 30, 2023 70.16 70.35 68.72 69.39 74,942 -0.44(-0.63%)
Mar 29, 2023 69.55 70.11 69.17 69.83 67,507 +0.51(+0.73%)
Mar 28, 2023 69.12 70.00 68.66 69.32 70,799 -0.10(-0.15%)
Mar 27, 2023 69.36 69.97 68.90 69.43 58,964 +0.49(+0.71%)
Mar 24, 2023 67.02 69.19 66.84 68.94 69,115 +1.68(+2.49%)
Mar 23, 2023 68.28 68.58 67.24 67.26 99,882 -0.99(-1.45%)
Mar 22, 2023 69.60 70.39 68.24 68.25 104,655 -1.47(-2.11%)
Mar 21, 2023 70.46 71.67 69.40 69.72 98,673 +0.00(+0.00%)
Mar 20, 2023 69.05 71.03 69.05 69.72 99,418 +1.43(+2.10%)
Mar 17, 2023 70.55 70.67 67.26 68.29 835,806 -3.06(-4.29%)
Mar 16, 2023 68.51 71.58 67.64 71.35 120,198 +2.40(+3.48%)
Mar 15, 2023 68.94 69.16 67.15 68.94 158,254 -1.31(-1.86%)
Mar 14, 2023 70.48 71.01 69.34 70.25 166,562 +1.23(+1.79%)
Mar 13, 2023 72.02 72.17 68.87 69.02 196,081 -4.02(-5.50%)
Mar 10, 2023 72.73 73.42 72.16 73.04 88,776 -0.27(-0.37%)
Mar 09, 2023 73.66 73.94 72.24 73.31 61,313 -0.47(-0.64%)
Mar 08, 2023 73.96 74.21 73.01 73.78 70,742 -0.04(-0.05%)
Mar 07, 2023 73.68 74.17 73.12 73.82 65,217 -0.15(-0.20%)
Mar 06, 2023 74.70 74.70 72.90 73.97 98,673 -0.56(-0.76%)
Mar 03, 2023 75.81 76.02 74.19 74.54 79,015 -1.25(-1.65%)
Mar 02, 2023 76.05 76.25 75.28 75.79 76,524 -0.45(-0.59%)
Mar 01, 2023 75.31 76.79 74.62 76.24 71,357 +0.28(+0.37%)
Feb 28, 2023 75.18 76.51 72.74 75.96 71,968 +0.54(+0.71%)
Feb 27, 2023 75.68 77.47 74.96 75.42 70,988 -0.31(-0.41%)
Feb 24, 2023 74.02 76.57 73.82 75.73 60,928 +1.03(+1.38%)
Feb 23, 2023 74.48 78.57 72.70 74.70 115,273 -6.35(-7.83%)
Feb 22, 2023 81.29 82.39 80.53 81.04 76,170 -0.24(-0.30%)
Feb 21, 2023 81.00 81.40 79.93 81.29 91,322 -0.05(-0.06%)
Feb 17, 2023 79.46 81.45 79.39 81.33 71,391 +2.16(+2.73%)
Feb 16, 2023 78.58 80.04 78.48 79.17 40,392 -0.06(-0.07%)
Feb 15, 2023 77.79 79.47 77.26 79.23 54,335 +1.05(+1.35%)
Feb 14, 2023 79.70 79.74 78.09 78.18 61,337 -1.51(-1.89%)
Feb 13, 2023 78.66 79.87 78.29 79.69 79,054 +1.11(+1.41%)
Feb 10, 2023 76.86 78.98 76.86 78.58 39,984 +0.70(+0.90%)
Feb 09, 2023 80.44 80.63 77.73 77.88 75,496 -2.59(-3.22%)
Feb 08, 2023 81.57 82.53 80.22 80.47 59,072 -1.38(-1.68%)
Feb 07, 2023 80.40 82.34 79.98 81.84 49,114 +0.88(+1.08%)
Feb 06, 2023 81.98 82.13 80.48 80.97 76,240 -1.20(-1.46%)
Feb 03, 2023 80.46 82.52 79.31 82.17 83,809 +1.29(+1.60%)
Feb 02, 2023 79.44 80.88 78.20 80.88 103,762 +1.28(+1.60%)
Feb 01, 2023 78.55 80.73 77.92 79.60 99,920 +1.04(+1.33%)
Jan 31, 2023 78.73 80.89 77.51 78.56 612,217 +0.07(+0.09%)
Jan 30, 2023 78.71 79.16 78.04 78.48 58,218 -0.17(-0.21%)
Jan 27, 2023 79.60 79.71 78.08 78.65 55,168 -1.18(-1.48%)
Jan 26, 2023 80.25 80.45 79.41 79.83 41,656 -0.47(-0.58%)
Jan 25, 2023 80.79 81.53 80.04 80.30 50,706 -0.51(-0.63%)
Jan 24, 2023 79.36 80.88 78.54 80.81 29,367 +1.23(+1.54%)
Jan 23, 2023 79.06 80.04 78.49 79.58 44,031 +0.40(+0.51%)
Jan 20, 2023 79.21 79.44 77.75 79.18 88,606 +0.57(+0.72%)
Jan 19, 2023 78.57 79.01 77.95 78.61 64,365 -0.62(-0.79%)
Jan 18, 2023 79.36 80.63 78.67 79.24 78,438 -0.35(-0.44%)
Jan 17, 2023 79.86 80.04 78.26 79.59 80,750 -0.24(-0.30%)
Jan 13, 2023 78.35 80.09 78.35 79.83 95,631 +0.77(+0.98%)
Jan 12, 2023 78.84 79.84 78.09 79.06 96,082 +0.93(+1.19%)
Jan 11, 2023 78.31 78.60 76.75 78.13 97,241 -0.33(-0.42%)
Jan 10, 2023 77.85 79.05 77.47 78.46 56,050 +0.25(+0.32%)
Jan 09, 2023 79.81 80.26 78.01 78.20 73,384 -2.08(-2.59%)
Jan 06, 2023 78.59 80.77 77.94 80.28 55,418 +2.60(+3.34%)
Jan 05, 2023 76.78 78.34 76.38 77.68 50,519 +0.41(+0.53%)
Jan 04, 2023 80.47 81.09 77.05 77.27 101,211 -3.26(-4.05%)
Jan 03, 2023 78.47 80.74 77.77 80.53 65,569 +2.09(+2.67%)
Dec 30, 2022 79.77 79.77 78.02 78.44 49,314 -1.47(-1.84%)
Dec 29, 2022 80.17 80.88 79.65 79.91 45,448 +0.24(+0.30%)
Dec 28, 2022 81.76 82.19 79.40 79.67 65,364 -2.37(-2.89%)
Dec 27, 2022 82.90 83.74 81.92 82.04 82,247 -0.60(-0.72%)
Dec 23, 2022 81.64 83.09 81.08 82.64 45,081 +1.36(+1.67%)
Dec 22, 2022 81.38 81.44 79.52 81.28 87,030 -0.19(-0.23%)
Dec 21, 2022 79.61 82.36 77.73 81.46 88,224 +2.40(+3.04%)
Dec 20, 2022 78.34 79.17 77.97 79.06 31,308 +1.01(+1.30%)
Dec 19, 2022 76.60 78.59 75.87 78.05 46,554 +1.54(+2.01%)
Dec 16, 2022 76.54 76.83 75.22 76.51 368,864 -0.45(-0.58%)
Dec 15, 2022 78.19 78.38 76.01 76.96 50,974 -1.35(-1.72%)
Dec 14, 2022 79.73 80.24 78.02 78.31 55,626 -1.30(-1.64%)
Dec 13, 2022 79.98 80.91 78.94 79.61 63,844 +0.53(+0.67%)
Dec 12, 2022 79.13 79.65 77.92 79.08 55,084 -0.18(-0.22%)
Dec 09, 2022 80.50 80.80 79.26 79.26 45,511 -1.75(-2.16%)
Dec 08, 2022 80.88 81.55 80.55 81.01 30,775 +0.21(+0.26%)
Dec 07, 2022 81.42 83.41 80.79 80.79 44,258 -1.17(-1.43%)
Dec 06, 2022 81.73 82.38 80.52 81.97 59,843 +0.01(+0.01%)
Dec 05, 2022 82.18 82.45 80.94 81.96 55,659 -0.74(-0.90%)
Dec 02, 2022 82.69 83.60 82.48 82.70 33,322 -0.88(-1.06%)
Dec 01, 2022 85.21 85.21 83.37 83.59 42,191 -1.82(-2.13%)
Nov 30, 2022 84.02 85.67 80.59 85.40 77,080 +1.34(+1.59%)
Nov 29, 2022 83.32 84.83 83.32 84.06 46,322 +0.53(+0.64%)
Nov 28, 2022 84.63 84.63 83.45 83.53 35,583 -1.21(-1.43%)
Nov 25, 2022 84.53 85.36 84.53 84.73 22,298 +0.53(+0.63%)
Nov 23, 2022 84.45 84.57 83.46 84.20 40,317 -0.25(-0.29%)
Nov 22, 2022 82.95 84.94 82.95 84.45 67,863 +1.91(+2.31%)
Nov 21, 2022 80.66 82.79 80.66 82.54 55,223 +1.24(+1.53%)
Nov 18, 2022 80.96 81.53 80.46 81.30 70,130 +1.28(+1.60%)
Nov 17, 2022 78.90 80.14 78.79 80.01 34,520 +0.90(+1.14%)
Nov 16, 2022 78.44 79.22 78.35 79.11 34,840 +0.48(+0.61%)
Nov 15, 2022 79.18 79.32 78.12 78.63 29,221 +0.15(+0.19%)
Nov 14, 2022 78.71 79.56 78.08 78.48 48,871 +0.15(+0.19%)
Nov 11, 2022 80.30 80.44 77.46 78.34 43,976 -1.50(-1.88%)
Nov 10, 2022 79.37 80.64 78.64 79.84 66,061 +1.71(+2.18%)
Nov 09, 2022 79.76 79.91 78.07 78.13 36,546 -1.67(-2.09%)
Nov 08, 2022 79.96 80.48 78.64 79.80 43,069 +0.23(+0.29%)
Nov 07, 2022 78.60 80.00 77.49 79.57 51,130 +0.85(+1.08%)
Nov 04, 2022 76.33 78.77 76.33 78.72 39,046 +2.65(+3.48%)
Nov 03, 2022 76.98 77.18 75.76 76.08 42,192 -2.27(-2.89%)
Nov 02, 2022 78.68 79.05 77.61 78.35 54,088 -0.11(-0.14%)
Nov 01, 2022 80.28 80.57 78.13 78.46 67,221 -1.69(-2.10%)
Oct 31, 2022 79.71 80.69 78.98 80.14 69,078 +0.59(+0.74%)
Oct 28, 2022 77.46 79.85 77.34 79.55 61,513 +2.64(+3.43%)
Oct 27, 2022 76.48 77.84 76.02 76.92 40,034 +1.11(+1.46%)
Oct 26, 2022 76.59 76.66 75.29 75.81 43,703 -0.22(-0.29%)
Oct 25, 2022 74.83 78.04 74.27 76.03 46,261 +0.85(+1.13%)
Oct 24, 2022 74.80 75.83 74.32 75.18 35,822 +0.80(+1.08%)
Oct 21, 2022 73.70 75.65 72.89 74.38 44,600 +1.19(+1.62%)
Oct 20, 2022 75.47 75.47 72.49 73.19 50,627 -2.60(-3.43%)
Oct 19, 2022 75.01 75.98 75.01 75.79 37,719 +0.42(+0.56%)
Oct 18, 2022 75.36 76.29 75.07 75.37 41,447 +0.28(+0.37%)
Oct 17, 2022 74.54 75.26 74.52 75.09 52,822 +1.08(+1.46%)
Oct 14, 2022 74.15 74.65 73.11 74.01 55,474 -0.13(-0.17%)
Oct 13, 2022 71.00 74.57 70.77 74.14 57,655 +2.58(+3.61%)
Oct 12, 2022 72.57 72.98 71.52 71.56 47,833 -1.05(-1.45%)
Oct 11, 2022 72.09 73.41 71.92 72.61 78,721 +0.45(+0.63%)
Oct 10, 2022 72.05 74.98 72.01 72.16 63,282 +0.10(+0.14%)
Oct 07, 2022 73.28 75.85 71.67 72.06 63,407 -1.78(-2.41%)
Oct 06, 2022 75.88 76.37 73.64 73.84 62,025 -1.94(-2.57%)
Oct 05, 2022 76.57 76.92 75.65 75.78 54,010 -1.23(-1.59%)
Oct 04, 2022 76.59 77.95 76.47 77.01 70,360 +1.04(+1.37%)
Oct 03, 2022 75.49 76.50 74.90 75.97 58,455 +0.79(+1.05%)
Sep 30, 2022 76.10 76.78 75.07 75.17 65,063 -0.72(-0.95%)
Sep 29, 2022 75.52 76.08 75.04 75.89 56,247 -0.08(-0.11%)
Sep 28, 2022 75.67 76.69 75.35 75.98 54,659 +0.55(+0.73%)
Sep 27, 2022 75.29 75.95 74.73 75.42 41,000 +0.19(+0.26%)
Sep 26, 2022 75.77 75.94 74.55 75.23 70,139 -0.77(-1.02%)
Sep 23, 2022 75.94 76.35 74.96 76.00 50,770 -0.28(-0.36%)
Sep 22, 2022 76.82 76.82 75.69 76.28 65,819 -0.81(-1.05%)
Sep 21, 2022 78.59 78.77 77.07 77.09 58,423 -1.50(-1.91%)
Sep 20, 2022 79.03 79.03 77.38 78.59 74,321 -0.65(-0.81%)
Sep 19, 2022 78.52 79.53 78.10 79.24 60,650 +0.28(+0.35%)
Sep 16, 2022 79.41 79.41 78.37 78.96 264,872 -0.55(-0.70%)
Sep 15, 2022 78.79 79.74 78.67 79.52 86,589 +0.36(+0.45%)
Sep 14, 2022 79.53 80.06 78.54 79.16 81,778 -0.51(-0.64%)
Sep 13, 2022 81.69 81.82 79.40 79.66 66,776 -2.53(-3.07%)
Sep 12, 2022 82.24 82.78 81.77 82.19 64,476 +0.44(+0.54%)
Sep 09, 2022 81.02 82.35 80.60 81.75 52,823 +0.90(+1.12%)
Sep 08, 2022 81.39 81.80 80.42 80.84 46,829 -0.92(-1.13%)
Sep 07, 2022 80.42 81.99 80.42 81.77 77,993 +1.24(+1.55%)
Sep 06, 2022 82.24 82.24 79.87 80.52 80,877 -1.73(-2.11%)
Sep 02, 2022 83.01 83.89 81.71 82.25 57,106 -0.77(-0.92%)
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.