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, 2022 75.37 76.05 74.36 74.46 65,690 -0.71(-0.95%)
Sep 29, 2022 74.80 75.36 74.32 75.17 56,789 -0.08(-0.11%)
Sep 28, 2022 74.95 75.96 74.63 75.25 55,185 +0.55(+0.73%)
Sep 27, 2022 74.57 75.22 74.02 74.70 41,395 +0.19(+0.26%)
Sep 26, 2022 75.05 75.22 73.84 74.51 70,815 -0.77(-1.02%)
Sep 23, 2022 75.22 75.62 74.25 75.28 51,259 -0.27(-0.36%)
Sep 22, 2022 76.08 76.08 74.97 75.55 66,453 -0.80(-1.05%)
Sep 21, 2022 77.84 78.01 76.34 76.36 58,986 -1.49(-1.91%)
Sep 20, 2022 78.27 78.27 76.64 77.84 75,037 -0.64(-0.81%)
Sep 19, 2022 77.77 78.78 77.35 78.48 61,234 +0.27(+0.35%)
Sep 16, 2022 78.66 78.66 77.63 78.21 267,423 -0.55(-0.70%)
Sep 15, 2022 78.04 78.98 77.92 78.76 87,423 +0.36(+0.45%)
Sep 14, 2022 78.77 79.30 77.79 78.40 82,565 -0.50(-0.64%)
Sep 13, 2022 80.91 81.04 78.64 78.90 67,419 -2.50(-3.07%)
Sep 12, 2022 81.46 81.99 80.99 81.41 65,097 +0.44(+0.54%)
Sep 09, 2022 80.25 81.56 79.84 80.97 53,331 +0.89(+1.12%)
Sep 08, 2022 80.61 81.02 79.65 80.07 47,280 -0.91(-1.13%)
Sep 07, 2022 79.65 81.20 79.65 80.99 78,744 +1.23(+1.55%)
Sep 06, 2022 81.46 81.46 79.11 79.75 81,656 -1.72(-2.11%)
Sep 02, 2022 82.22 83.09 80.93 81.47 57,656 -0.76(-0.92%)
Sep 01, 2022 82.22 83.25 81.93 82.23 61,079 +0.02(+0.02%)
Aug 31, 2022 82.88 83.01 81.85 82.21 72,770 -0.71(-0.86%)
Aug 30, 2022 83.82 83.82 82.82 82.92 46,415 -0.80(-0.96%)
Aug 29, 2022 84.15 84.23 83.18 83.73 49,316 -0.87(-1.03%)
Aug 26, 2022 84.50 85.11 83.68 84.59 60,955 +0.54(+0.65%)
Aug 25, 2022 82.75 84.58 82.75 84.05 62,235 +1.27(+1.54%)
Aug 24, 2022 83.16 83.17 82.41 82.78 41,926 -0.84(-1.01%)
Aug 23, 2022 84.66 84.70 82.63 83.62 49,923 -1.17(-1.38%)
Aug 22, 2022 85.97 85.97 84.29 84.78 51,495 -1.61(-1.86%)
Aug 19, 2022 85.32 86.55 85.04 86.39 59,230 +0.83(+0.97%)
Aug 18, 2022 85.21 85.79 84.79 85.56 61,935 +0.14(+0.16%)
Aug 17, 2022 85.29 86.12 84.88 85.42 130,415 -0.42(-0.49%)
Aug 16, 2022 86.46 87.05 85.71 85.85 119,929 -0.80(-0.92%)
Aug 15, 2022 85.09 86.73 84.29 86.65 51,555 +1.07(+1.25%)
Aug 12, 2022 84.39 86.07 84.39 85.58 50,997 +1.33(+1.58%)
Aug 11, 2022 84.00 85.07 83.71 84.25 46,325 +0.25(+0.30%)
Aug 10, 2022 83.07 84.53 83.01 84.00 112,498 +1.21(+1.46%)
Aug 09, 2022 80.88 82.93 80.64 82.79 80,202 +2.04(+2.53%)
Aug 08, 2022 80.38 81.43 79.87 80.74 55,495 +0.33(+0.40%)
Aug 05, 2022 77.28 81.08 77.28 80.42 92,796 +3.21(+4.16%)
Aug 04, 2022 77.94 77.94 75.79 77.21 92,039 +0.91(+1.20%)
Aug 03, 2022 76.84 76.84 75.41 76.29 135,398 -1.07(-1.38%)
Aug 02, 2022 78.30 78.86 77.36 77.36 51,588 -0.66(-0.85%)
Aug 01, 2022 77.64 78.52 75.66 78.02 89,740 -0.22(-0.28%)
Jul 29, 2022 79.02 79.30 78.09 78.24 84,035 -0.51(-0.64%)
Jul 28, 2022 81.17 81.17 78.67 78.74 119,057 -2.13(-2.64%)
Jul 27, 2022 82.09 82.09 80.36 80.88 82,406 -0.82(-1.01%)
Jul 26, 2022 81.13 82.16 81.00 81.70 109,881 +0.55(+0.68%)
Jul 25, 2022 81.61 82.15 80.66 81.15 88,388 -0.21(-0.26%)
Jul 22, 2022 83.02 83.55 80.97 81.36 76,158 -1.86(-2.24%)
Jul 21, 2022 83.46 83.46 82.04 83.22 78,278 -0.77(-0.91%)
Jul 20, 2022 83.59 84.70 83.26 83.99 78,135 -0.05(-0.06%)
Jul 19, 2022 83.73 84.85 83.57 84.04 79,684 +0.66(+0.79%)
Jul 18, 2022 85.11 85.69 83.00 83.38 62,413 -1.52(-1.79%)
Jul 15, 2022 85.23 85.62 84.06 84.90 70,895 +0.48(+0.57%)
Jul 14, 2022 86.41 87.07 83.80 84.42 69,059 -2.87(-3.29%)
Jul 13, 2022 87.47 88.21 86.92 87.30 49,761 -0.16(-0.19%)
Jul 12, 2022 87.92 88.93 87.46 87.46 84,915 -0.78(-0.88%)
Jul 11, 2022 87.18 88.57 87.07 88.24 110,604 +0.80(+0.92%)
Jul 08, 2022 87.74 87.88 86.84 87.43 43,937 +0.00(+0.00%)
Jul 07, 2022 89.28 89.93 87.08 87.43 87,525 -1.65(-1.85%)
Jul 06, 2022 88.76 89.46 87.10 89.08 79,313 -0.08(-0.09%)
Jul 05, 2022 89.06 89.40 86.78 89.16 90,692 -0.78(-0.86%)
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.