Skip to main content

Safety Ins Group Inc (NQ: SAFT )

78.27 -0.55 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.15 10.76 10.14 10.76 61,791 +0.60(+5.91%)
Sep 29, 2004 10.19 10.21 10.06 10.16 17,359 -0.02(-0.24%)
Sep 28, 2004 9.925 10.19 9.920 10.18 16,739 +0.09(+0.91%)
Sep 27, 2004 9.881 10.29 9.876 10.09 25,625 -0.20(-1.93%)
Sep 24, 2004 10.04 10.40 9.939 10.29 32,032 +0.10(+1.00%)
Sep 23, 2004 10.40 10.40 9.823 10.19 31,205 -0.23(-2.23%)
Sep 22, 2004 10.31 10.57 10.17 10.42 73,570 -0.19(-1.78%)
Sep 21, 2004 10.53 10.63 10.25 10.61 15,912 +0.18(+1.72%)
Sep 20, 2004 11.08 11.08 10.42 10.43 26,865 -0.13(-1.24%)
Sep 17, 2004 11.02 11.02 10.56 10.56 59,931 -0.09(-0.82%)
Sep 16, 2004 10.64 10.72 10.55 10.65 15,499 +0.01(+0.09%)
Sep 15, 2004 10.65 10.70 10.57 10.64 38,231 -0.00(-0.05%)
Sep 14, 2004 10.62 10.79 10.17 10.64 39,885 +0.02(+0.18%)
Sep 13, 2004 10.83 10.98 10.35 10.62 77,083 -0.02(-0.23%)
Sep 10, 2004 10.77 10.83 10.29 10.65 18,836 +0.04(+0.41%)
Sep 09, 2004 10.64 10.76 10.11 10.60 55,384 -0.04(-0.41%)
Sep 08, 2004 10.64 10.67 10.36 10.65 61,997 +0.06(+0.55%)
Sep 07, 2004 9.799 10.65 9.683 10.59 71,504 +0.16(+1.58%)
Sep 03, 2004 9.465 10.71 9.465 10.42 180,826 +0.17(+1.65%)
Sep 02, 2004 10.07 10.25 9.450 10.25 50,631 +0.30(+2.96%)
Sep 01, 2004 10.31 10.96 9.886 9.958 89,070 -0.38(-3.70%)
Aug 31, 2004 10.36 10.43 10.21 10.34 30,585 -0.01(-0.14%)
Aug 30, 2004 10.54 10.59 10.24 10.36 9,712 -0.29(-2.73%)
Aug 27, 2004 10.26 10.85 10.26 10.65 26,452 +0.14(+1.34%)
Aug 26, 2004 10.65 10.65 10.36 10.51 31,825 -0.14(-1.32%)
Aug 25, 2004 10.64 10.86 9.925 10.65 26,659 +0.12(+1.15%)
Aug 24, 2004 10.81 10.84 10.48 10.52 24,799 +0.18(+1.78%)
Aug 23, 2004 10.66 10.86 10.16 10.34 65,304 -0.51(-4.73%)
Aug 20, 2004 10.54 10.88 10.51 10.85 19,012 +0.21(+1.95%)
Aug 19, 2004 10.56 10.86 10.54 10.65 71,710 +0.00(+0.00%)
Aug 18, 2004 10.33 10.80 10.33 10.65 51,664 +0.05(+0.46%)
Aug 17, 2004 10.17 10.77 10.17 10.60 65,097 -0.05(-0.45%)
Aug 16, 2004 10.22 10.65 10.19 10.65 43,398 +0.51(+5.06%)
Aug 13, 2004 10.18 10.33 10.06 10.13 22,319 -0.05(-0.48%)
Aug 12, 2004 9.721 10.25 9.721 10.18 36,371 -0.14(-1.36%)
Aug 11, 2004 9.746 10.36 9.746 10.32 54,351 +0.04(+0.42%)
Aug 10, 2004 9.528 10.28 9.528 10.28 36,371 +0.34(+3.41%)
Aug 09, 2004 9.581 9.949 9.504 9.939 124,615 +0.36(+3.74%)
Aug 06, 2004 9.726 10.09 9.562 9.581 72,537 -0.29(-2.94%)
Aug 05, 2004 9.726 10.21 9.726 9.871 92,789 +0.01(+0.15%)
Aug 04, 2004 9.697 10.12 9.576 9.857 37,405 +0.20(+2.11%)
Aug 03, 2004 9.712 9.900 9.625 9.654 36,996 -0.00(-0.05%)
Aug 02, 2004 10.01 10.05 9.533 9.658 58,897 -0.19(-1.96%)
Jul 30, 2004 9.770 9.978 9.702 9.852 37,198 -0.01(-0.10%)
Jul 29, 2004 10.13 10.39 9.726 9.862 30,172 +0.10(+0.99%)
Jul 28, 2004 9.300 10.01 9.233 9.765 40,091 +0.31(+3.28%)
Jul 27, 2004 9.300 9.721 9.194 9.455 34,305 +0.09(+0.98%)
Jul 26, 2004 9.721 9.905 9.363 9.363 31,412 -0.45(-4.59%)
Jul 23, 2004 10.48 10.54 9.813 9.813 33,685 +0.08(+0.80%)
Jul 22, 2004 9.900 9.900 9.683 9.736 12,192 -0.21(-2.09%)
Jul 21, 2004 10.07 10.32 9.944 9.944 75,223 -0.39(-3.75%)
Jul 20, 2004 10.40 10.40 9.983 10.33 179,793 +0.31(+3.14%)
Jul 19, 2004 10.40 10.40 9.750 10.02 68,610 +0.33(+3.45%)
Jul 16, 2004 9.760 10.11 9.678 9.683 23,765 -0.18(-1.86%)
Jul 15, 2004 9.755 9.871 9.562 9.866 25,212 +0.06(+0.59%)
Jul 14, 2004 9.639 9.866 9.639 9.808 71,504 -0.01(-0.10%)
Jul 13, 2004 9.765 9.920 9.683 9.818 28,312 +0.04(+0.40%)
Jul 12, 2004 9.697 10.09 9.697 9.779 15,292 +0.05(+0.55%)
Jul 09, 2004 9.741 9.939 9.658 9.726 6,613 +0.00(+0.00%)
Jul 08, 2004 9.987 9.992 9.726 9.726 18,599 -0.24(-2.38%)
Jul 07, 2004 10.10 10.10 9.929 9.963 20,045 -0.14(-1.39%)
Jul 06, 2004 10.26 10.26 9.949 10.10 69,230 -0.06(-0.57%)
Jul 02, 2004 10.07 10.29 10.07 10.16 58,484 +0.08(+0.82%)
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.