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 (%)
Jul 31, 2012 25.02 25.07 24.52 24.92 66,958 -0.24(-0.93%)
Jul 30, 2012 25.25 25.41 25.11 25.16 23,589 +0.01(+0.02%)
Jul 27, 2012 24.55 25.27 24.55 25.15 34,199 +0.59(+2.42%)
Jul 26, 2012 24.80 25.29 24.39 24.56 32,410 -0.01(-0.05%)
Jul 25, 2012 24.67 24.70 24.47 24.57 21,348 +0.09(+0.36%)
Jul 24, 2012 24.65 24.65 24.41 24.48 40,521 -0.15(-0.60%)
Jul 23, 2012 24.49 24.79 24.49 24.63 31,375 -0.17(-0.69%)
Jul 20, 2012 24.41 24.92 23.99 24.80 55,970 +0.15(+0.60%)
Jul 19, 2012 25.20 25.20 24.58 24.65 30,230 -0.58(-2.31%)
Jul 18, 2012 24.98 25.37 24.94 25.24 45,085 +0.14(+0.56%)
Jul 17, 2012 25.00 25.19 24.58 25.09 19,685 +0.18(+0.71%)
Jul 16, 2012 24.87 25.11 24.75 24.92 23,096 -0.11(-0.45%)
Jul 13, 2012 24.61 25.05 24.58 25.03 41,873 +0.45(+1.84%)
Jul 12, 2012 24.31 24.64 24.20 24.58 30,482 +0.07(+0.29%)
Jul 11, 2012 24.43 24.71 24.40 24.51 27,544 +0.00(+0.00%)
Jul 10, 2012 24.54 24.67 24.31 24.51 32,624 +0.14(+0.58%)
Jul 09, 2012 24.22 24.43 24.03 24.37 68,769 +0.03(+0.12%)
Jul 06, 2012 24.07 24.39 24.07 24.34 22,652 +0.00(+0.00%)
Jul 05, 2012 24.43 24.69 24.32 24.34 21,599 -0.27(-1.10%)
Jul 03, 2012 24.20 24.72 24.20 24.61 21,385 +0.36(+1.50%)
Jul 02, 2012 23.88 24.25 23.70 24.24 53,025 +0.34(+1.43%)
Jun 29, 2012 24.09 24.09 23.64 23.90 67,303 +0.20(+0.84%)
Jun 28, 2012 23.71 23.72 23.46 23.70 69,442 -0.21(-0.86%)
Jun 27, 2012 24.04 24.31 23.74 23.91 37,756 -0.17(-0.71%)
Jun 26, 2012 23.84 24.61 23.81 24.08 65,834 +0.19(+0.81%)
Jun 25, 2012 23.97 24.04 23.74 23.88 33,075 -0.28(-1.14%)
Jun 22, 2012 24.09 24.32 23.98 24.16 110,013 +0.26(+1.08%)
Jun 21, 2012 24.49 24.67 23.87 23.90 52,920 -0.58(-2.35%)
Jun 20, 2012 24.45 24.68 24.22 24.48 36,010 +0.04(+0.14%)
Jun 19, 2012 23.77 24.54 23.77 24.44 63,143 +0.68(+2.85%)
Jun 18, 2012 24.01 24.10 23.75 23.77 43,134 -0.38(-1.58%)
Jun 15, 2012 23.85 24.37 23.78 24.15 101,708 +0.22(+0.93%)
Jun 14, 2012 23.71 24.05 23.68 23.92 37,666 +0.17(+0.72%)
Jun 13, 2012 23.83 24.67 23.66 23.75 44,911 -0.22(-0.91%)
Jun 12, 2012 23.95 24.01 23.64 23.97 39,616 +0.09(+0.39%)
Jun 11, 2012 24.70 24.70 23.85 23.88 60,840 -0.63(-2.57%)
Jun 08, 2012 24.21 24.70 24.21 24.51 26,321 +0.16(+0.68%)
Jun 07, 2012 24.68 24.75 24.28 24.34 44,493 -0.10(-0.41%)
Jun 06, 2012 23.78 24.47 23.78 24.44 57,831 +0.71(+3.00%)
Jun 05, 2012 23.47 23.82 23.47 23.73 38,611 +0.12(+0.52%)
Jun 04, 2012 23.47 23.73 23.40 23.61 62,279 +0.21(+0.90%)
Jun 01, 2012 23.25 23.53 23.25 23.39 68,985 -0.19(-0.82%)
May 31, 2012 23.45 23.77 23.38 23.59 134,656 +0.14(+0.60%)
May 30, 2012 23.59 23.82 23.39 23.45 83,758 -0.21(-0.89%)
May 29, 2012 23.76 23.98 23.42 23.66 44,810 +0.02(+0.07%)
May 25, 2012 23.58 23.82 23.40 23.64 59,730 -0.01(-0.05%)
May 24, 2012 23.43 23.65 23.15 23.65 69,639 +0.19(+0.82%)
May 23, 2012 23.29 23.52 23.17 23.46 54,452 -0.05(-0.22%)
May 22, 2012 23.87 23.99 23.35 23.51 78,195 -0.45(-1.87%)
May 21, 2012 24.06 24.22 23.82 23.96 48,124 -0.11(-0.46%)
May 18, 2012 24.17 24.63 24.05 24.07 68,667 -0.21(-0.88%)
May 17, 2012 24.21 24.46 24.08 24.29 42,710 +0.05(+0.19%)
May 16, 2012 24.60 24.64 24.24 24.24 29,478 -0.38(-1.53%)
May 15, 2012 24.25 24.65 24.18 24.62 52,794 +0.33(+1.34%)
May 14, 2012 24.06 24.49 24.06 24.29 78,094 -0.08(-0.33%)
May 11, 2012 24.27 24.63 24.22 24.37 45,635 -0.16(-0.66%)
May 10, 2012 24.50 24.71 24.36 24.54 22,785 +0.17(+0.69%)
May 09, 2012 24.36 24.64 24.14 24.37 48,671 -0.27(-1.08%)
May 08, 2012 24.05 24.69 24.04 24.64 58,610 +0.41(+1.68%)
May 07, 2012 23.69 24.36 23.69 24.23 60,796 +0.43(+1.81%)
May 04, 2012 23.27 24.02 23.17 23.80 117,843 +0.56(+2.42%)
May 03, 2012 23.18 23.53 23.18 23.24 52,049 -0.05(-0.20%)
May 02, 2012 23.12 23.34 23.06 23.28 60,159 +0.14(+0.60%)
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.