Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	67.09	67.09	66.11	66.65	68,479	-0.33(-0.50%)
Sep 28, 2023	67.46	67.98	66.85	66.98	54,297	-0.28(-0.42%)
Sep 27, 2023	67.70	68.02	66.74	67.27	38,603	-0.21(-0.32%)
Sep 26, 2023	67.09	68.30	67.09	67.48	44,612	-0.67(-0.99%)
Sep 25, 2023	67.57	68.27	68.04	68.16	32,915	+0.07(+0.10%)
Sep 22, 2023	68.11	68.64	67.79	68.09	30,497	-0.34(-0.50%)
Sep 21, 2023	67.62	68.51	67.61	68.43	36,174	+0.71(+1.05%)
Sep 20, 2023	68.01	68.39	67.66	67.72	29,732	+0.03(+0.04%)
Sep 19, 2023	67.64	68.31	67.57	67.69	31,743	+0.05(+0.07%)
Sep 18, 2023	67.88	68.14	67.19	67.64	43,054	-0.09(-0.13%)
Sep 15, 2023	67.89	68.42	66.98	67.73	209,607	-0.12(-0.17%)
Sep 14, 2023	66.99	67.97	66.99	67.84	47,323	+0.97(+1.45%)
Sep 13, 2023	67.23	67.58	66.71	66.88	48,791	-0.27(-0.41%)
Sep 12, 2023	65.04	67.31	65.04	67.15	66,499	+1.90(+2.91%)
Sep 11, 2023	64.60	65.40	64.40	65.25	57,056	+0.87(+1.35%)
Sep 08, 2023	65.27	65.89	64.29	64.38	50,469	-1.06(-1.61%)
Sep 07, 2023	66.21	66.57	65.20	65.44	52,772	-0.83(-1.25%)
Sep 06, 2023	66.14	66.49	65.79	66.27	54,714	+0.28(+0.43%)
Sep 05, 2023	67.07	67.07	64.85	65.99	81,562	-1.51(-2.23%)
Sep 01, 2023	67.59	68.53	67.36	67.49	38,583	+0.18(+0.26%)
Aug 31, 2023	67.97	68.46	67.30	67.31	45,537	-0.29(-0.43%)
Aug 30, 2023	67.04	67.68	67.04	67.61	41,127	+0.40(+0.59%)
Aug 29, 2023	68.30	68.73	66.98	67.21	47,119	-0.83(-1.22%)
Aug 28, 2023	67.82	68.31	67.63	68.04	35,453	+0.22(+0.33%)
Aug 25, 2023	67.39	68.01	67.08	67.82	46,372	+0.38(+0.56%)
Aug 24, 2023	66.20	67.54	66.20	67.44	47,738	+0.92(+1.38%)
Aug 23, 2023	65.97	66.90	65.68	66.53	50,271	+0.10(+0.15%)
Aug 22, 2023	66.77	67.54	66.36	66.43	34,335	-0.54(-0.81%)
Aug 21, 2023	67.56	67.68	66.24	66.97	52,246	-0.78(-1.15%)
Aug 18, 2023	67.49	68.49	67.49	67.75	43,180	+0.10(+0.14%)
Aug 17, 2023	67.71	68.32	67.23	67.66	32,562	-0.09(-0.14%)
Aug 16, 2023	66.74	68.13	66.74	67.75	34,126	+0.73(+1.09%)
Aug 15, 2023	67.52	68.29	66.68	67.02	35,359	-1.08(-1.59%)
Aug 14, 2023	68.96	68.96	67.68	68.10	40,056	-0.70(-1.02%)
Aug 11, 2023	69.13	69.60	68.72	68.80	43,958	-0.34(-0.49%)
Aug 10, 2023	69.66	69.96	69.01	69.14	30,119	-0.53(-0.76%)
Aug 09, 2023	70.43	70.43	69.47	69.67	26,506	-0.42(-0.61%)
Aug 08, 2023	70.51	70.72	69.01	70.10	30,066	-1.03(-1.45%)
Aug 07, 2023	69.86	71.60	69.86	71.13	39,915	+1.15(+1.64%)
Aug 04, 2023	69.62	70.61	69.62	69.98	32,948	+0.24(+0.35%)
Aug 03, 2023	69.35	70.06	67.54	69.74	36,680	+1.19(+1.73%)
Aug 02, 2023	68.79	69.89	68.30	68.55	49,980	-0.68(-0.98%)
Aug 01, 2023	69.66	70.00	68.14	69.23	55,108	-0.24(-0.35%)
Jul 31, 2023	69.21	69.55	68.81	69.47	37,371	+0.22(+0.32%)
Jul 28, 2023	69.60	69.65	68.79	69.25	33,459	-0.19(-0.28%)
Jul 27, 2023	68.98	69.46	68.60	69.44	46,284	+0.72(+1.05%)
Jul 26, 2023	67.65	68.84	67.65	68.72	55,997	+1.06(+1.57%)
Jul 25, 2023	67.81	68.33	67.45	67.66	31,789	-0.24(-0.36%)
Jul 24, 2023	66.76	68.06	66.46	67.90	43,154	+0.98(+1.47%)
Jul 21, 2023	67.12	67.27	65.90	66.91	65,736	+0.04(+0.06%)
Jul 20, 2023	65.51	66.97	65.50	66.87	43,294	+1.56(+2.39%)
Jul 19, 2023	63.93	65.69	63.68	65.31	106,884	+1.36(+2.13%)
Jul 18, 2023	64.74	65.59	63.81	63.95	68,706	-0.88(-1.35%)
Jul 17, 2023	65.13	66.34	64.83	64.83	55,520	-0.43(-0.67%)
Jul 14, 2023	66.25	66.25	64.68	65.26	37,034	-0.96(-1.44%)
Jul 13, 2023	66.87	67.25	66.05	66.22	51,833	-0.65(-0.97%)
Jul 12, 2023	66.45	67.15	66.34	66.87	72,326	+0.88(+1.33%)
Jul 11, 2023	65.97	66.50	65.58	65.99	48,371	+0.15(+0.23%)
Jul 10, 2023	66.18	66.95	65.58	65.83	84,266	-0.42(-0.64%)
Jul 07, 2023	65.55	66.49	65.52	66.26	49,854	+0.74(+1.13%)
Jul 06, 2023	65.60	66.53	65.22	65.51	60,743	-0.59(-0.89%)
Jul 05, 2023	68.72	68.72	64.43	66.10	130,221	-3.04(-4.40%)
Jul 03, 2023	68.64	69.36	68.64	69.14	22,035	-0.06(-0.08%)
Jun 30, 2023	69.70	69.87	69.12	69.20	47,372	-0.18(-0.26%)
Jun 29, 2023	67.97	69.90	67.75	69.38	50,926	+1.44(+2.12%)
Jun 28, 2023	68.47	68.54	67.47	67.95	58,816	-0.65(-0.94%)
Jun 27, 2023	67.92	69.01	67.92	68.59	52,774	+0.68(+0.99%)
Jun 26, 2023	68.19	68.76	67.72	67.92	57,217	-0.30(-0.44%)
Jun 23, 2023	68.41	69.29	67.84	68.22	138,991	-0.59(-0.86%)
Jun 22, 2023	68.71	69.04	67.62	68.80	83,763	+0.17(+0.25%)
Jun 21, 2023	69.65	69.65	68.53	68.63	93,178	-0.97(-1.40%)
Jun 20, 2023	70.90	71.25	69.36	69.61	76,635	-1.15(-1.62%)
Jun 16, 2023	71.08	71.24	70.16	70.75	235,422	+0.55(+0.78%)
Jun 15, 2023	69.70	70.29	69.38	70.20	68,978	+3.64(+5.46%)
May 08, 2023	66.99	67.19	66.30	66.57	61,608	-0.15(-0.23%)
May 05, 2023	68.03	68.74	66.65	66.72	91,615	-0.70(-1.03%)
May 04, 2023	67.67	67.90	65.72	67.41	107,710	-0.72(-1.06%)
May 03, 2023	68.51	69.55	68.02	68.14	93,059	-0.40(-0.58%)
May 02, 2023	69.56	69.89	67.82	68.54	71,402	-1.40(-2.00%)
May 01, 2023	69.39	70.67	69.39	69.94	61,350	+0.32(+0.47%)
Apr 28, 2023	70.08	70.39	69.44	69.61	49,201	-0.53(-0.76%)
Apr 27, 2023	69.38	70.24	69.18	70.15	64,055	+0.66(+0.95%)
Apr 26, 2023	70.06	70.67	68.91	69.49	60,842	-1.05(-1.49%)
Apr 25, 2023	70.38	71.13	70.02	70.54	61,396	-0.26(-0.36%)
Apr 24, 2023	70.45	71.28	70.45	70.79	54,130	-0.05(-0.07%)
Apr 21, 2023	71.27	71.27	70.01	70.84	46,450	-0.53(-0.75%)
Apr 20, 2023	71.18	71.82	70.78	71.38	49,038	-0.03(-0.04%)
Apr 19, 2023	70.97	71.80	70.97	71.40	42,160	+0.44(+0.62%)
Apr 18, 2023	71.87	72.71	70.72	70.97	47,910	-0.71(-1.00%)
Apr 17, 2023	70.97	71.71	70.78	71.68	39,987	+0.82(+1.16%)
Apr 14, 2023	72.57	72.57	70.44	70.86	47,280	-1.60(-2.21%)
Apr 13, 2023	72.97	72.97	70.98	72.46	48,944	-0.61(-0.83%)
Apr 12, 2023	73.27	74.00	72.84	73.07	40,186	+0.11(+0.16%)
Apr 11, 2023	73.34	74.15	72.78	72.96	43,219	-0.28(-0.38%)
Apr 10, 2023	72.69	73.49	72.25	73.23	53,420	+0.47(+0.64%)
Apr 06, 2023	73.02	73.82	71.69	72.77	39,824	+0.08(+0.10%)
Apr 05, 2023	71.18	72.86	70.78	72.69	92,582	+1.23(+1.72%)
Apr 04, 2023	71.31	71.52	70.09	71.46	93,702	+0.28(+0.39%)
Apr 03, 2023	71.14	71.92	70.81	71.19	73,706	+0.21(+0.30%)
Mar 31, 2023	70.16	71.28	70.15	70.98	79,035	+0.77(+1.10%)
Mar 30, 2023	70.99	71.18	69.53	70.20	74,070	-0.45(-0.63%)
Mar 29, 2023	70.37	70.94	69.99	70.65	66,722	+0.51(+0.73%)
Mar 28, 2023	69.94	70.82	69.47	70.14	69,976	-0.10(-0.15%)
Mar 27, 2023	70.18	70.79	69.71	70.24	58,278	+0.50(+0.71%)
Mar 24, 2023	67.80	70.00	67.62	69.75	68,310	+1.70(+2.49%)
Mar 23, 2023	69.08	69.39	68.03	68.05	98,720	-1.00(-1.45%)
Mar 22, 2023	70.42	71.21	69.04	69.05	103,437	-1.49(-2.11%)
Mar 21, 2023	71.29	72.51	70.21	70.54	97,525	+0.00(+0.00%)
Mar 20, 2023	69.86	71.87	69.86	70.54	98,261	+1.45(+2.10%)
Mar 17, 2023	71.39	71.50	68.05	69.09	826,081	-3.10(-4.29%)
Mar 16, 2023	69.32	72.42	68.44	72.19	118,800	+2.43(+3.48%)
Mar 15, 2023	69.76	69.97	67.94	69.76	156,413	-1.32(-1.86%)
Mar 14, 2023	71.31	71.85	70.16	71.08	164,624	+1.25(+1.79%)
Mar 13, 2023	72.87	73.02	69.68	69.83	193,800	-4.07(-5.50%)
Mar 10, 2023	73.59	74.28	73.00	73.90	87,743	-0.28(-0.37%)
Mar 09, 2023	74.53	74.81	73.09	74.18	60,600	-0.48(-0.64%)
Mar 08, 2023	74.83	75.08	73.87	74.65	69,919	-0.04(-0.05%)
Mar 07, 2023	74.55	75.04	73.99	74.69	64,458	-0.15(-0.20%)
Mar 06, 2023	75.58	75.58	73.76	74.84	97,525	-0.57(-0.76%)
Mar 03, 2023	76.70	76.92	75.06	75.41	78,096	-1.27(-1.65%)
Mar 02, 2023	76.95	77.15	76.17	76.68	75,634	-0.46(-0.59%)
Mar 01, 2023	76.20	77.69	75.50	77.14	70,527	+0.29(+0.37%)
Feb 28, 2023	76.06	77.41	73.60	76.85	71,131	+0.54(+0.71%)
Feb 27, 2023	76.57	78.38	75.84	76.31	70,162	-0.31(-0.41%)
Feb 24, 2023	74.89	77.47	74.69	76.62	60,219	+1.05(+1.38%)
Feb 23, 2023	75.36	79.49	73.56	75.57	113,932	-6.42(-7.83%)
Feb 22, 2023	82.24	83.36	81.48	82.00	75,284	-0.24(-0.30%)
Feb 21, 2023	81.95	82.36	80.87	82.24	90,259	-0.05(-0.06%)
Feb 17, 2023	80.40	82.41	80.32	82.29	70,560	+2.19(+2.73%)
Feb 16, 2023	79.50	80.98	79.41	80.11	39,922	-0.06(-0.07%)
Feb 15, 2023	78.70	80.41	78.17	80.16	53,703	+1.06(+1.35%)
Feb 14, 2023	80.64	80.68	79.01	79.10	60,623	-1.53(-1.89%)
Feb 13, 2023	79.59	80.81	79.21	80.62	78,134	+1.12(+1.41%)
Feb 10, 2023	77.76	79.91	77.76	79.50	39,519	+0.71(+0.90%)
Feb 09, 2023	81.39	81.57	78.65	78.80	74,618	-2.62(-3.22%)
Feb 08, 2023	82.53	83.50	81.16	81.41	58,385	-1.39(-1.68%)
Feb 07, 2023	81.35	83.31	80.92	82.81	48,543	+0.89(+1.08%)
Feb 06, 2023	82.95	83.10	81.42	81.92	75,353	-1.22(-1.46%)
Feb 03, 2023	81.40	83.50	80.25	83.14	82,834	+1.31(+1.60%)
Feb 02, 2023	80.38	81.83	79.12	81.83	102,555	+1.29(+1.60%)
Feb 01, 2023	79.47	81.68	78.83	80.54	98,757	+1.05(+1.33%)
Jan 31, 2023	79.65	81.84	78.42	79.48	605,094	+0.08(+0.09%)
Jan 30, 2023	79.63	80.09	78.96	79.41	57,541	-0.17(-0.21%)
Jan 27, 2023	80.54	80.65	79.00	79.58	54,526	-1.20(-1.48%)
Jan 26, 2023	81.20	81.40	80.34	80.77	41,171	-0.47(-0.58%)
Jan 25, 2023	81.74	82.49	80.98	81.24	50,116	-0.52(-0.63%)
Jan 24, 2023	80.29	81.83	79.46	81.76	29,025	+1.24(+1.54%)
Jan 23, 2023	79.99	80.98	79.42	80.52	43,519	+0.41(+0.51%)
Jan 20, 2023	80.14	80.38	78.66	80.11	87,575	+0.57(+0.72%)
Jan 19, 2023	79.49	79.94	78.87	79.54	63,616	-0.63(-0.79%)
Jan 18, 2023	80.29	81.58	79.60	80.17	77,525	-0.36(-0.44%)
Jan 17, 2023	80.80	80.98	79.18	80.53	79,811	-0.24(-0.30%)
Jan 13, 2023	79.27	81.04	79.27	80.77	94,518	+0.78(+0.98%)
Jan 12, 2023	79.77	80.78	79.01	79.99	94,964	+0.94(+1.19%)
Jan 11, 2023	79.23	79.52	77.66	79.05	96,109	-0.33(-0.42%)
Jan 10, 2023	78.77	79.98	78.38	79.38	55,397	+0.25(+0.32%)
Jan 09, 2023	80.75	81.21	78.93	79.13	72,530	-2.10(-2.59%)
Jan 06, 2023	79.51	81.73	78.86	81.23	54,773	+2.63(+3.34%)
Jan 05, 2023	77.68	79.27	77.28	78.60	49,932	+0.41(+0.53%)
Jan 04, 2023	81.41	82.05	77.95	78.18	100,034	-3.30(-4.05%)
Jan 03, 2023	79.39	81.69	78.68	81.48	64,806	+2.12(+2.67%)
Dec 30, 2022	80.71	80.71	78.94	79.36	48,740	-1.49(-1.84%)
Dec 29, 2022	81.11	81.83	80.59	80.85	44,919	+0.24(+0.30%)
Dec 28, 2022	82.72	83.16	80.33	80.60	64,604	-2.40(-2.89%)
Dec 27, 2022	83.87	84.73	82.88	83.01	81,290	-0.60(-0.72%)
Dec 23, 2022	82.60	84.07	82.04	83.61	44,556	+1.38(+1.67%)
Dec 22, 2022	82.34	82.39	80.45	82.23	86,018	-0.19(-0.23%)
Dec 21, 2022	80.55	83.33	78.65	82.42	87,197	+2.43(+3.04%)
Dec 20, 2022	79.27	80.11	78.89	79.99	30,944	+1.03(+1.30%)
Dec 19, 2022	77.51	79.51	76.76	78.97	46,013	+1.55(+2.01%)
Dec 16, 2022	77.44	77.73	76.11	77.41	364,572	-0.45(-0.58%)
Dec 15, 2022	79.11	79.30	76.90	77.86	50,381	-1.37(-1.72%)
Dec 14, 2022	80.67	81.19	78.94	79.23	54,979	-1.32(-1.64%)
Dec 13, 2022	80.92	81.87	79.87	80.55	63,101	+0.54(+0.67%)
Dec 12, 2022	80.06	80.59	78.83	80.01	54,443	-0.18(-0.22%)
Dec 09, 2022	81.44	81.75	80.19	80.19	44,982	-1.77(-2.16%)
Dec 08, 2022	81.83	82.51	81.50	81.96	30,417	+0.22(+0.26%)
Dec 07, 2022	82.38	84.39	81.74	81.74	43,743	-1.19(-1.43%)
Dec 06, 2022	82.70	83.35	81.47	82.93	59,146	+0.01(+0.01%)
Dec 05, 2022	83.15	83.43	81.89	82.92	55,011	-0.75(-0.90%)
Dec 02, 2022	83.67	84.59	83.45	83.67	32,934	-0.89(-1.06%)
Dec 01, 2022	86.22	86.22	84.35	84.57	41,700	-1.84(-2.13%)
Nov 30, 2022	85.01	86.68	81.54	86.41	76,183	+1.36(+1.59%)
Nov 29, 2022	84.30	85.83	84.30	85.05	45,783	+0.54(+0.64%)
Nov 28, 2022	85.63	85.63	84.43	84.51	35,169	-1.22(-1.43%)
Nov 25, 2022	85.53	86.36	85.53	85.73	22,039	+0.54(+0.63%)
Nov 23, 2022	85.44	85.57	84.44	85.19	39,848	-0.25(-0.29%)
Nov 22, 2022	83.93	85.94	83.93	85.44	67,074	+1.93(+2.31%)
Nov 21, 2022	81.61	83.76	81.61	83.51	54,580	+1.26(+1.53%)
Nov 18, 2022	81.92	82.49	81.40	82.25	69,314	+1.30(+1.60%)
Nov 17, 2022	79.83	81.09	79.72	80.96	34,118	+0.91(+1.14%)
Nov 16, 2022	79.36	80.15	79.28	80.04	34,435	+0.48(+0.61%)
Nov 15, 2022	80.12	80.26	79.03	79.56	28,881	+0.15(+0.19%)
Nov 14, 2022	79.63	80.50	79.00	79.41	48,303	+0.15(+0.19%)
Nov 11, 2022	81.25	81.38	78.37	79.26	43,465	-1.52(-1.88%)
Nov 10, 2022	80.30	81.59	79.56	80.78	65,293	+1.73(+2.18%)
Nov 09, 2022	80.69	80.85	78.99	79.05	36,120	-1.69(-2.09%)
Nov 08, 2022	80.90	81.43	79.57	80.74	42,568	+0.23(+0.29%)
Nov 07, 2022	79.53	80.95	78.40	80.51	50,535	+0.86(+1.08%)
Nov 04, 2022	77.23	79.70	77.23	79.65	38,592	+2.68(+3.48%)
Nov 03, 2022	77.89	78.08	76.66	76.97	41,701	-2.29(-2.89%)
Nov 02, 2022	79.60	79.98	78.52	79.27	53,459	-0.11(-0.14%)
Nov 01, 2022	81.23	81.52	79.05	79.38	66,439	-1.71(-2.10%)
Oct 31, 2022	80.65	81.64	79.91	81.09	68,275	+0.60(+0.74%)
Oct 28, 2022	78.37	80.79	78.25	80.49	60,797	+2.67(+3.43%)
Oct 27, 2022	77.38	78.76	76.92	77.82	39,568	+1.12(+1.46%)
Oct 26, 2022	77.49	77.57	76.18	76.70	43,194	-0.22(-0.29%)
Oct 25, 2022	75.72	78.96	75.15	76.93	45,723	+0.86(+1.13%)
Oct 24, 2022	75.68	76.72	75.19	76.07	35,405	+0.81(+1.08%)
Oct 21, 2022	74.57	76.54	73.75	75.26	44,081	+1.20(+1.62%)
Oct 20, 2022	76.36	76.36	73.35	74.06	50,038	-2.63(-3.43%)
Oct 19, 2022	75.89	76.87	75.89	76.68	37,281	+0.43(+0.56%)
Oct 18, 2022	76.25	77.19	75.96	76.26	40,965	+0.28(+0.37%)
Oct 17, 2022	75.42	76.14	75.40	75.98	52,207	+1.09(+1.46%)
Oct 14, 2022	75.02	75.53	73.97	74.89	54,829	-0.13(-0.17%)
Oct 13, 2022	71.84	75.44	71.60	75.02	56,984	+2.61(+3.61%)
Oct 12, 2022	73.42	73.84	72.36	72.40	47,277	-1.06(-1.45%)
Oct 11, 2022	72.94	74.27	72.77	73.47	77,805	+0.46(+0.63%)
Oct 10, 2022	72.90	75.86	72.86	73.01	62,545	+0.10(+0.14%)
Oct 07, 2022	74.14	76.74	72.51	72.91	62,670	-1.80(-2.41%)
Oct 06, 2022	76.77	77.27	74.51	74.71	61,304	-1.97(-2.57%)
Oct 05, 2022	77.47	77.82	76.54	76.68	53,381	-1.24(-1.59%)
Oct 04, 2022	77.50	78.87	77.37	77.92	69,541	+1.05(+1.37%)

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.

Safety Ins Group Inc (NQ: SAFT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Safety Ins Group Inc (NQ: SAFT )

Historical Prices

Sections

Services

Decatur Daily Democrat