Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.68	64.68	63.07	63.72	73,347	-1.34(-2.06%)
May 28, 2020	67.53	67.53	64.85	65.05	66,362	-1.40(-2.11%)
May 27, 2020	65.58	67.04	64.51	66.46	62,002	+2.13(+3.31%)
May 26, 2020	67.00	67.00	64.03	64.33	52,340	-0.34(-0.52%)
May 22, 2020	63.57	64.86	63.33	64.67	44,299	+1.36(+2.14%)
May 21, 2020	63.72	64.04	62.79	63.31	66,376	-0.21(-0.33%)
May 20, 2020	63.43	64.10	62.21	63.52	72,904	+1.33(+2.14%)
May 19, 2020	63.47	64.77	61.96	62.19	56,324	-2.11(-3.29%)
May 18, 2020	64.21	66.06	63.38	64.30	107,179	+2.09(+3.36%)
May 15, 2020	60.02	62.39	59.04	62.21	137,619	+1.88(+3.12%)
May 14, 2020	59.23	60.53	58.16	60.33	74,040	+0.17(+0.27%)
May 13, 2020	60.20	61.08	59.57	60.16	87,678	-0.65(-1.07%)
May 12, 2020	63.47	63.47	60.78	60.82	107,235	-2.73(-4.30%)
May 11, 2020	64.64	65.26	63.29	63.55	69,921	-2.11(-3.21%)
May 08, 2020	65.08	66.06	64.17	65.66	50,956	+2.12(+3.33%)
May 07, 2020	64.74	64.86	62.35	63.54	74,687	-0.25(-0.39%)
May 06, 2020	66.00	66.00	63.63	63.79	109,163	-1.86(-2.83%)
May 05, 2020	66.22	67.33	65.39	65.65	57,423	+0.78(+1.20%)
May 04, 2020	63.88	65.64	63.08	64.87	60,917	-0.07(-0.10%)
May 01, 2020	67.75	67.75	64.23	64.94	71,290	-4.56(-6.56%)
Apr 30, 2020	72.90	72.90	69.33	69.50	76,017	-5.34(-7.13%)
Apr 29, 2020	74.23	75.21	72.57	74.84	131,727	+3.39(+4.74%)
Apr 28, 2020	71.91	72.66	70.82	71.45	44,305	+1.07(+1.53%)
Apr 27, 2020	68.57	71.09	67.14	70.38	74,429	+2.21(+3.25%)
Apr 24, 2020	67.95	69.05	66.77	68.16	78,916	+0.79(+1.18%)
Apr 23, 2020	67.32	68.36	66.88	67.37	78,801	+0.19(+0.28%)
Apr 22, 2020	67.40	68.45	66.61	67.18	51,800	+0.71(+1.07%)
Apr 21, 2020	65.95	67.43	65.91	66.47	55,483	-1.65(-2.43%)
Apr 20, 2020	67.43	68.60	66.62	68.12	52,637	-1.12(-1.61%)
Apr 17, 2020	67.42	69.59	65.96	69.23	68,264	+3.54(+5.40%)
Apr 16, 2020	65.00	66.06	62.91	65.69	94,264	+0.53(+0.81%)
Apr 15, 2020	65.23	67.03	64.36	65.16	71,662	-2.68(-3.95%)
Apr 14, 2020	69.89	70.22	67.22	67.84	41,346	+0.26(+0.39%)
Apr 13, 2020	68.62	68.62	66.61	67.57	41,352	-1.83(-2.64%)
Apr 09, 2020	66.34	70.16	66.04	69.41	67,780	+4.67(+7.21%)
Apr 08, 2020	66.51	66.52	63.77	64.74	72,800	+0.04(+0.06%)
Apr 07, 2020	68.50	69.73	64.25	64.70	71,266	-2.11(-3.15%)
Apr 06, 2020	65.37	67.63	64.84	66.81	68,780	+3.05(+4.78%)
Apr 03, 2020	65.18	65.18	62.65	63.76	64,149	-2.30(-3.48%)
Apr 02, 2020	64.17	67.43	63.35	66.05	56,550	+0.95(+1.46%)
Apr 01, 2020	67.24	68.70	63.75	65.10	89,195	-4.65(-6.67%)
Mar 31, 2020	67.49	69.80	66.68	69.76	101,332	+0.96(+1.39%)
Mar 30, 2020	64.35	69.40	63.54	68.80	75,109	+5.51(+8.71%)
Mar 27, 2020	64.04	65.85	61.88	63.29	60,639	-2.40(-3.66%)
Mar 26, 2020	63.02	66.11	62.05	65.69	86,913	+3.26(+5.23%)
Mar 25, 2020	61.50	64.29	59.77	62.43	120,557	+0.65(+1.06%)
Mar 24, 2020	58.52	61.87	58.52	61.77	138,485	+4.87(+8.57%)
Mar 23, 2020	54.87	59.10	54.19	56.90	182,590	+0.92(+1.64%)
Mar 20, 2020	61.61	62.78	54.07	55.98	270,517	-5.91(-9.54%)
Mar 19, 2020	60.69	65.22	60.69	61.89	145,353	+0.68(+1.11%)
Mar 18, 2020	60.76	62.81	57.19	61.21	151,673	-2.69(-4.20%)
Mar 17, 2020	59.73	65.08	59.73	63.90	158,642	+4.44(+7.48%)
Mar 16, 2020	57.34	62.48	56.17	59.45	134,623	-3.78(-5.98%)
Mar 13, 2020	58.98	63.24	57.43	63.24	189,907	+6.75(+11.95%)
Mar 12, 2020	58.71	61.46	55.99	56.49	167,643	-5.56(-8.96%)
Mar 11, 2020	60.72	62.77	60.08	62.05	115,342	-0.17(-0.27%)
Mar 10, 2020	63.60	63.60	59.38	62.21	113,677	+0.36(+0.59%)
Mar 09, 2020	63.82	63.94	60.90	61.85	96,390	-5.52(-8.19%)
Mar 06, 2020	64.45	67.66	64.45	67.37	61,728	+1.09(+1.65%)
Mar 05, 2020	67.56	67.63	65.06	66.28	131,138	-2.79(-4.04%)
Mar 04, 2020	67.57	69.26	66.88	69.07	52,941	+2.20(+3.29%)
Mar 03, 2020	67.97	68.57	66.41	66.87	47,904	-1.43(-2.09%)

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.