Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.56 -0.90 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.16 34.41 33.92 34.36 61,254 +0.22(+0.64%)
Apr 29, 2014 34.07 34.31 34.02 34.14 44,440 +0.27(+0.79%)
Apr 28, 2014 34.29 34.50 33.74 33.87 102,371 -0.22(-0.66%)
Apr 25, 2014 34.23 34.47 34.08 34.10 64,132 -0.28(-0.82%)
Apr 24, 2014 34.55 34.55 34.22 34.38 33,378 +0.03(+0.09%)
Apr 23, 2014 34.49 34.57 34.27 34.34 36,325 -0.12(-0.35%)
Apr 22, 2014 34.31 34.54 34.26 34.47 31,280 +0.11(+0.32%)
Apr 21, 2014 34.46 34.63 34.29 34.36 24,913 -0.19(-0.56%)
Apr 17, 2014 34.27 34.55 34.55 34.55 32,672 +0.20(+0.58%)
Apr 16, 2014 34.65 34.66 34.23 34.35 28,054 -0.03(-0.07%)
Apr 15, 2014 34.30 34.43 34.05 34.38 49,952 +0.07(+0.20%)
Apr 14, 2014 34.47 34.70 34.08 34.31 60,840 +0.11(+0.32%)
Apr 11, 2014 34.08 34.64 33.97 34.20 67,445 +0.05(+0.15%)
Apr 10, 2014 34.46 34.46 34.08 34.15 56,668 -0.43(-1.24%)
Apr 09, 2014 34.63 34.71 34.23 34.58 57,559 -0.04(-0.13%)
Apr 08, 2014 34.22 34.73 34.07 34.62 55,844 +0.33(+0.97%)
Apr 07, 2014 33.98 34.42 33.97 34.29 81,485 +0.17(+0.49%)
Apr 04, 2014 34.91 34.91 34.07 34.12 97,974 -0.64(-1.84%)
Apr 03, 2014 34.49 34.93 34.29 34.76 45,337 +0.16(+0.46%)
Apr 02, 2014 34.63 34.79 34.43 34.60 49,219 +0.06(+0.17%)
Apr 01, 2014 34.46 34.77 34.34 34.54 109,203 +0.10(+0.28%)
Mar 31, 2014 34.23 34.70 34.06 34.45 203,971 +0.24(+0.69%)
Mar 28, 2014 34.22 34.36 34.15 34.21 154,459 +0.03(+0.07%)
Mar 27, 2014 34.19 34.46 33.93 34.18 90,741 +0.03(+0.07%)
Mar 26, 2014 34.40 34.54 33.95 34.16 96,481 -0.12(-0.35%)
Mar 25, 2014 34.54 34.60 34.22 34.28 53,793 -0.03(-0.09%)
Mar 24, 2014 34.31 34.65 34.22 34.31 86,981 +0.09(+0.26%)
Mar 21, 2014 34.38 34.38 34.20 34.22 194,471 +0.00(+0.00%)
Mar 20, 2014 34.22 34.32 34.17 34.22 62,807 +0.00(+0.00%)
Mar 19, 2014 34.26 34.45 34.22 34.22 47,052 -0.13(-0.37%)
Mar 18, 2014 34.33 34.51 34.24 34.35 58,884 +0.01(+0.04%)
Mar 17, 2014 34.42 34.64 34.23 34.34 54,224 +0.03(+0.09%)
Mar 14, 2014 34.06 34.46 34.06 34.31 46,235 +0.08(+0.24%)
Mar 13, 2014 34.54 34.54 34.19 34.22 124,351 -0.20(-0.59%)
Mar 12, 2014 34.75 34.78 34.22 34.43 86,970 -0.34(-0.98%)
Mar 11, 2014 35.37 35.37 34.66 34.77 58,073 -0.60(-1.70%)
Mar 10, 2014 35.23 35.75 35.05 35.37 76,143 +0.03(+0.09%)
Mar 07, 2014 35.53 35.61 35.18 35.34 46,352 -0.10(-0.27%)
Mar 06, 2014 35.60 35.60 35.42 35.43 35,184 +0.03(+0.07%)
Mar 05, 2014 35.52 35.61 35.24 35.41 50,587 -0.24(-0.68%)
Mar 04, 2014 35.64 35.88 35.19 35.65 172,865 +0.45(+1.29%)
Mar 03, 2014 35.48 35.50 34.85 35.20 57,224 -0.52(-1.45%)
Feb 28, 2014 35.59 35.84 35.56 35.71 58,453 +0.22(+0.63%)
Feb 27, 2014 35.48 35.55 35.18 35.49 40,322 +0.02(+0.05%)
Feb 26, 2014 35.46 35.60 35.25 35.47 47,588 +0.06(+0.16%)
Feb 25, 2014 35.64 35.76 35.20 35.41 54,389 -0.13(-0.37%)
Feb 24, 2014 35.50 35.65 35.39 35.55 278,618 +0.16(+0.45%)
Feb 21, 2014 35.46 35.46 35.31 35.39 71,634 +0.11(+0.32%)
Feb 20, 2014 34.86 35.46 34.83 35.27 37,388 +0.40(+1.14%)
Feb 19, 2014 35.20 35.49 34.84 34.88 47,157 -0.46(-1.31%)
Feb 18, 2014 35.44 35.89 35.31 35.34 94,050 +0.04(+0.13%)
Feb 14, 2014 35.36 35.29 35.29 35.29 82,643 -0.04(-0.11%)
Feb 13, 2014 34.77 35.57 34.76 35.33 88,252 +0.49(+1.42%)
Feb 12, 2014 34.82 35.06 34.53 34.84 101,295 +0.06(+0.18%)
Feb 11, 2014 34.34 34.97 34.23 34.77 124,241 +0.51(+1.48%)
Feb 10, 2014 34.52 34.52 33.89 34.27 43,747 -0.11(-0.31%)
Feb 07, 2014 34.27 34.44 33.98 34.38 100,086 +0.29(+0.85%)
Feb 06, 2014 34.24 34.35 33.88 34.08 62,911 +0.04(+0.13%)
Feb 05, 2014 33.88 34.35 33.87 34.04 53,419 -0.08(-0.22%)
Feb 04, 2014 33.91 34.30 33.86 34.12 430,099 +0.30(+0.88%)
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.