Skip to main content

Safety Ins Group Inc (NQ: SAFT )

74.59 -0.97 (-1.28%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.00 11.65 10.99 11.65 57,049 +0.65(+5.91%)
Sep 29, 2004 11.03 11.05 10.89 11.00 16,027 -0.03(-0.24%)
Sep 28, 2004 10.75 11.03 10.74 11.03 15,454 +0.10(+0.91%)
Sep 27, 2004 10.70 11.15 10.70 10.93 23,659 -0.21(-1.93%)
Sep 24, 2004 10.88 11.27 10.77 11.14 29,573 +0.11(+1.00%)
Sep 23, 2004 11.27 11.27 10.64 11.03 28,810 -0.25(-2.23%)
Sep 22, 2004 11.17 11.45 11.01 11.28 67,924 -0.20(-1.78%)
Sep 21, 2004 11.41 11.51 11.10 11.49 14,691 +0.19(+1.72%)
Sep 20, 2004 12.00 12.00 11.29 11.29 24,803 -0.14(-1.24%)
Sep 17, 2004 11.94 11.94 11.44 11.44 55,331 -0.09(-0.82%)
Sep 16, 2004 11.53 11.61 11.42 11.53 14,309 +0.01(+0.09%)
Sep 15, 2004 11.53 11.59 11.45 11.52 35,297 -0.01(-0.05%)
Sep 14, 2004 11.50 11.68 11.01 11.53 36,824 +0.02(+0.18%)
Sep 13, 2004 11.73 11.89 11.21 11.50 71,168 -0.03(-0.23%)
Sep 10, 2004 11.66 11.73 11.14 11.53 17,391 +0.05(+0.41%)
Sep 09, 2004 11.53 11.66 10.95 11.48 51,134 -0.05(-0.41%)
Sep 08, 2004 11.53 11.56 11.22 11.53 57,239 +0.06(+0.55%)
Sep 07, 2004 10.61 11.53 10.49 11.47 66,016 +0.18(+1.58%)
Sep 03, 2004 10.25 11.60 10.25 11.29 166,949 +0.18(+1.65%)
Sep 02, 2004 10.91 11.11 10.24 11.11 46,745 +0.32(+2.96%)
Sep 01, 2004 11.16 11.87 10.71 10.79 82,234 -0.41(-3.70%)
Aug 31, 2004 11.22 11.30 11.05 11.20 28,238 -0.02(-0.14%)
Aug 30, 2004 11.42 11.47 11.09 11.22 8,967 -0.31(-2.73%)
Aug 27, 2004 11.11 11.76 11.11 11.53 24,422 +0.15(+1.34%)
Aug 26, 2004 11.53 11.53 11.22 11.38 29,383 -0.15(-1.32%)
Aug 25, 2004 11.52 11.76 10.75 11.53 24,613 +0.13(+1.15%)
Aug 24, 2004 11.71 11.74 11.35 11.40 22,895 +0.20(+1.78%)
Aug 23, 2004 11.54 11.77 11.00 11.20 60,292 -0.56(-4.73%)
Aug 20, 2004 11.42 11.78 11.39 11.76 17,553 +0.23(+1.95%)
Aug 19, 2004 11.44 11.77 11.42 11.53 66,207 +0.00(+0.00%)
Aug 18, 2004 11.18 11.69 11.18 11.53 47,699 +0.05(+0.46%)
Aug 17, 2004 11.01 11.67 11.01 11.48 60,101 -0.05(-0.45%)
Aug 16, 2004 11.07 11.53 11.03 11.53 40,067 +0.56(+5.06%)
Aug 13, 2004 11.03 11.19 10.90 10.97 20,606 -0.05(-0.48%)
Aug 12, 2004 10.53 11.10 10.53 11.03 33,580 -0.15(-1.36%)
Aug 11, 2004 10.56 11.22 10.56 11.18 50,180 +0.05(+0.42%)
Aug 10, 2004 10.32 11.14 10.32 11.13 33,580 +0.37(+3.41%)
Aug 09, 2004 10.38 10.78 10.29 10.77 115,052 +0.39(+3.74%)
Aug 06, 2004 10.53 10.93 10.36 10.38 66,970 -0.31(-2.94%)
Aug 05, 2004 10.53 11.05 10.53 10.69 85,668 +0.02(+0.15%)
Aug 04, 2004 10.50 10.96 10.37 10.68 34,534 +0.22(+2.11%)
Aug 03, 2004 10.52 10.72 10.42 10.46 34,156 -0.01(-0.05%)
Aug 02, 2004 10.84 10.89 10.32 10.46 54,377 -0.21(-1.97%)
Jul 30, 2004 10.58 10.81 10.51 10.67 34,343 -0.01(-0.10%)
Jul 29, 2004 10.97 11.26 10.53 10.68 27,856 +0.10(+0.99%)
Jul 28, 2004 10.07 10.84 10.00 10.58 37,015 +0.34(+3.28%)
Jul 27, 2004 10.07 10.53 9.958 10.24 31,672 +0.10(+0.98%)
Jul 26, 2004 10.53 10.73 10.14 10.14 29,001 -0.49(-4.59%)
Jul 23, 2004 11.35 11.42 10.63 10.63 31,100 +0.08(+0.80%)
Jul 22, 2004 10.72 10.72 10.49 10.55 11,257 -0.23(-2.09%)
Jul 21, 2004 10.91 11.17 10.77 10.77 69,451 -0.42(-3.75%)
Jul 20, 2004 11.26 11.26 10.81 11.19 165,995 +0.34(+3.14%)
Jul 19, 2004 11.27 11.27 10.56 10.85 63,345 +0.36(+3.45%)
Jul 16, 2004 10.57 10.95 10.48 10.49 21,941 -0.20(-1.86%)
Jul 15, 2004 10.57 10.69 10.36 10.69 23,277 +0.06(+0.59%)
Jul 14, 2004 10.44 10.69 10.44 10.62 66,016 -0.01(-0.10%)
Jul 13, 2004 10.58 10.74 10.49 10.63 26,139 +0.04(+0.40%)
Jul 12, 2004 10.50 10.93 10.50 10.59 14,119 +0.06(+0.55%)
Jul 09, 2004 10.55 10.77 10.46 10.53 6,105 +0.00(+0.00%)
Jul 08, 2004 10.82 10.82 10.53 10.53 17,171 -0.26(-2.38%)
Jul 07, 2004 10.94 10.94 10.75 10.79 18,507 -0.15(-1.39%)
Jul 06, 2004 11.11 11.11 10.78 10.94 63,917 -0.06(-0.57%)
Jul 02, 2004 10.91 11.15 10.91 11.01 53,996 +0.09(+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.