Skip to main content

Safety Ins Group Inc (NQ: SAFT )

82.72 +0.95 (+1.16%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 80.88 81.83 80.84 81.77 41,773 +1.31(+1.63%)
Mar 26, 2024 80.81 81.01 80.11 80.46 49,601 -0.06(-0.07%)
Mar 25, 2024 80.51 80.83 80.24 80.52 20,447 +0.01(+0.01%)
Mar 22, 2024 81.26 81.26 80.32 80.51 32,586 -0.35(-0.43%)
Mar 21, 2024 80.80 81.85 80.46 80.86 53,199 +0.04(+0.05%)
Mar 20, 2024 79.80 81.38 79.79 80.82 47,752 +0.60(+0.75%)
Mar 19, 2024 80.53 80.92 80.15 80.22 49,994 -0.18(-0.22%)
Mar 18, 2024 81.86 81.97 79.87 80.40 61,126 -2.03(-2.46%)
Mar 15, 2024 79.91 82.43 79.86 82.43 204,486 +2.19(+2.73%)
Mar 14, 2024 81.06 81.06 79.65 80.24 58,570 -1.14(-1.40%)
Mar 13, 2024 80.57 81.47 80.03 81.38 49,967 +1.18(+1.47%)
Mar 12, 2024 78.64 80.42 78.64 80.20 66,240 +1.24(+1.57%)
Mar 11, 2024 78.78 79.10 78.46 78.96 36,033 +0.18(+0.23%)
Mar 08, 2024 79.45 79.45 78.39 78.78 83,617 -0.23(-0.29%)
Mar 07, 2024 79.47 79.80 78.72 79.01 72,545 -0.77(-0.97%)
Mar 06, 2024 79.17 79.81 78.22 79.78 71,000 +1.21(+1.54%)
Mar 05, 2024 80.40 80.46 78.56 78.57 50,569 -1.69(-2.11%)
Mar 04, 2024 79.42 81.03 79.42 80.26 45,167 +0.22(+0.27%)
Mar 01, 2024 82.00 82.00 79.41 80.04 55,810 -2.12(-2.58%)
Feb 29, 2024 82.11 82.41 81.00 82.16 56,117 +0.89(+1.10%)
Feb 28, 2024 83.86 84.53 80.56 81.27 65,852 -3.40(-4.02%)
Feb 27, 2024 84.36 85.00 83.75 84.67 48,597 +0.19(+0.22%)
Feb 26, 2024 83.53 84.79 82.91 84.48 52,441 +0.45(+0.53%)
Feb 23, 2024 86.15 86.55 83.77 84.04 62,837 -1.96(-2.28%)
Feb 22, 2024 84.23 86.00 83.87 86.00 110,771 +1.19(+1.40%)
Feb 21, 2024 85.67 85.67 84.46 84.81 53,637 -0.66(-0.78%)
Feb 20, 2024 85.59 86.84 85.08 85.47 64,087 -0.73(-0.85%)
Feb 16, 2024 86.28 87.75 85.98 86.21 65,465 +0.35(+0.40%)
Feb 15, 2024 84.42 85.99 83.76 85.86 62,145 +2.06(+2.45%)
Feb 14, 2024 82.83 83.95 81.76 83.80 63,675 +1.46(+1.78%)
Feb 13, 2024 83.33 84.12 81.68 82.34 92,736 -1.70(-2.02%)
Feb 12, 2024 83.31 84.73 83.04 84.04 73,933 +0.51(+0.62%)
Feb 09, 2024 81.72 83.62 81.35 83.53 49,300 +2.13(+2.61%)
Feb 08, 2024 80.21 81.74 80.10 81.40 33,799 +1.22(+1.52%)
Feb 07, 2024 80.91 81.05 80.02 80.18 42,307 -0.87(-1.07%)
Feb 06, 2024 81.55 82.05 80.74 81.05 41,311 -0.81(-0.99%)
Feb 05, 2024 81.62 82.39 81.25 81.86 54,719 -0.46(-0.56%)
Feb 02, 2024 83.00 84.05 82.08 82.33 47,898 -1.36(-1.62%)
Feb 01, 2024 82.30 83.86 82.19 83.68 67,142 +1.29(+1.56%)
Jan 31, 2024 84.07 84.75 82.34 82.40 84,860 -1.57(-1.87%)
Jan 30, 2024 83.45 83.97 83.45 83.97 40,682 +0.27(+0.32%)
Jan 29, 2024 83.18 83.70 82.85 83.70 44,461 +0.54(+0.65%)
Jan 26, 2024 83.13 83.27 82.40 83.16 61,741 +0.34(+0.41%)
Jan 25, 2024 81.91 82.88 81.64 82.82 78,975 +1.45(+1.79%)
Jan 24, 2024 79.89 81.72 79.68 81.37 67,352 +2.02(+2.54%)
Jan 23, 2024 79.97 80.47 79.26 79.35 50,231 -0.31(-0.39%)
Jan 22, 2024 78.30 79.83 77.63 79.66 69,685 +1.53(+1.96%)
Jan 19, 2024 78.43 78.73 77.14 78.12 70,276 +0.35(+0.44%)
Jan 18, 2024 77.05 77.89 76.87 77.78 68,380 +0.91(+1.18%)
Jan 17, 2024 74.68 76.99 74.68 76.87 83,922 +1.93(+2.57%)
Jan 16, 2024 74.96 75.32 74.09 74.94 77,909 -0.05(-0.07%)
Jan 12, 2024 74.09 75.04 73.80 74.99 50,869 +1.50(+2.05%)
Jan 11, 2024 72.17 73.49 71.20 73.49 92,210 +0.95(+1.31%)
Jan 10, 2024 72.44 72.99 72.25 72.54 34,011 -0.33(-0.45%)
Jan 09, 2024 74.17 74.17 72.53 72.86 47,163 -1.86(-2.49%)
Jan 08, 2024 74.66 75.03 74.03 74.72 64,771 +0.20(+0.27%)
Jan 05, 2024 74.68 75.66 74.49 74.52 47,886 -0.55(-0.74%)
Jan 04, 2024 75.51 76.00 74.98 75.08 46,891 -0.03(-0.04%)
Jan 03, 2024 76.23 76.89 75.10 75.11 63,605 -0.99(-1.30%)
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.