Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	73.22	73.58	72.62	73.09	56,979	-0.55(-0.75%)
May 30, 2019	73.93	74.21	73.20	73.64	41,154	+0.19(+0.26%)
May 29, 2019	73.61	74.46	73.09	73.45	31,049	-0.64(-0.86%)
May 28, 2019	74.28	74.89	73.80	74.09	37,897	-0.24(-0.32%)
May 24, 2019	74.54	74.96	73.87	74.33	41,629	+0.02(+0.03%)
May 23, 2019	74.45	74.51	73.52	74.30	39,301	-0.68(-0.91%)
May 22, 2019	74.80	75.36	74.58	74.99	22,492	+0.16(+0.21%)
May 21, 2019	74.51	75.00	74.13	74.83	24,189	+0.55(+0.74%)
May 20, 2019	72.96	74.49	72.93	74.28	26,756	+1.08(+1.48%)
May 17, 2019	73.60	74.10	72.21	73.20	81,749	-0.79(-1.06%)
May 16, 2019	73.77	74.40	73.40	73.98	29,476	+0.51(+0.69%)
May 15, 2019	73.21	73.79	73.04	73.48	23,440	-0.14(-0.18%)
May 14, 2019	73.44	73.94	73.02	73.61	34,539	+0.20(+0.27%)
May 13, 2019	74.10	74.58	73.23	73.41	38,589	-1.68(-2.23%)
May 10, 2019	74.11	75.60	73.73	75.09	40,497	+0.70(+0.94%)
May 09, 2019	73.88	74.95	73.33	74.39	52,485	+0.29(+0.40%)
May 08, 2019	75.03	75.61	74.04	74.10	33,274	-1.25(-1.66%)
May 07, 2019	75.89	76.39	74.92	75.34	36,022	-0.77(-1.01%)
May 06, 2019	74.52	76.24	74.52	76.12	38,675	+0.68(+0.90%)
May 03, 2019	74.05	75.66	74.05	75.44	36,598	+1.34(+1.80%)
May 02, 2019	74.02	74.75	73.02	74.10	36,942	-0.44(-0.59%)
May 01, 2019	73.89	74.98	72.77	74.54	78,292	+0.66(+0.89%)
Apr 30, 2019	74.32	74.52	73.74	73.88	74,809	-0.60(-0.81%)
Apr 29, 2019	73.88	74.55	73.88	74.49	23,745	+0.69(+0.94%)
Apr 26, 2019	72.82	74.08	72.12	73.79	29,429	+0.39(+0.53%)
Apr 25, 2019	73.17	73.62	72.05	73.40	35,201	-0.04(-0.05%)
Apr 24, 2019	72.89	73.69	72.71	73.44	29,237	+0.62(+0.85%)
Apr 23, 2019	72.67	73.39	72.40	72.82	76,057	+0.25(+0.35%)
Apr 22, 2019	72.88	73.17	71.72	72.57	63,068	-0.62(-0.85%)
Apr 18, 2019	73.01	74.07	72.79	73.19	35,592	-0.13(-0.17%)
Apr 17, 2019	73.86	73.86	72.67	73.32	42,679	-0.15(-0.21%)
Apr 16, 2019	72.39	73.55	72.39	73.47	33,586	+1.38(+1.92%)
Apr 15, 2019	73.03	73.04	71.74	72.08	29,234	-0.60(-0.83%)
Apr 12, 2019	73.25	73.25	72.43	72.69	24,524	+0.02(+0.03%)
Apr 11, 2019	72.10	73.26	72.10	72.67	31,589	+0.49(+0.68%)
Apr 10, 2019	70.57	72.35	70.41	72.17	52,848	+1.61(+2.29%)
Apr 09, 2019	71.08	72.06	70.32	70.56	40,771	-0.80(-1.13%)
Apr 08, 2019	72.86	72.97	70.61	71.36	50,657	-1.87(-2.55%)
Apr 05, 2019	72.24	73.28	72.01	73.23	39,742	+1.19(+1.66%)
Apr 04, 2019	71.48	72.04	71.27	72.04	34,249	+0.63(+0.88%)
Apr 03, 2019	70.74	71.48	68.37	71.41	87,811	+1.07(+1.53%)
Apr 02, 2019	70.34	70.76	69.61	70.34	61,926	+0.06(+0.08%)
Apr 01, 2019	69.78	70.42	69.17	70.28	41,367	+0.99(+1.43%)
Mar 29, 2019	70.38	70.59	69.25	69.29	63,387	-0.97(-1.38%)
Mar 28, 2019	70.49	70.88	69.13	70.26	32,201	-0.28(-0.39%)
Mar 27, 2019	69.93	70.88	69.55	70.53	43,869	+0.81(+1.16%)
Mar 26, 2019	69.37	69.79	68.63	69.72	35,820	+0.74(+1.07%)
Mar 25, 2019	69.00	69.35	68.07	68.98	75,223	+0.38(+0.56%)
Mar 22, 2019	70.03	70.75	68.60	68.60	62,255	-1.48(-2.11%)
Mar 21, 2019	69.02	70.93	68.64	70.08	54,849	+0.86(+1.24%)
Mar 20, 2019	69.21	70.78	69.02	69.22	57,748	+0.01(+0.01%)
Mar 19, 2019	70.86	70.86	69.11	69.21	28,357	-1.61(-2.27%)
Mar 18, 2019	69.75	70.87	69.18	70.82	51,391	+0.95(+1.35%)
Mar 15, 2019	69.09	70.39	68.51	69.87	164,128	+0.91(+1.33%)
Mar 14, 2019	69.00	69.18	68.59	68.96	16,346	+0.20(+0.29%)
Mar 13, 2019	69.36	70.04	68.39	68.76	31,984	-0.27(-0.39%)
Mar 12, 2019	69.81	70.18	68.58	69.03	35,175	-0.64(-0.91%)
Mar 11, 2019	67.58	69.67	67.36	69.67	33,010	+2.17(+3.22%)
Mar 08, 2019	67.58	68.13	67.48	67.50	32,699	-0.28(-0.41%)
Mar 07, 2019	69.20	69.20	67.78	67.78	39,410	-1.11(-1.60%)
Mar 06, 2019	69.52	70.72	68.85	68.88	48,759	-0.75(-1.07%)
Mar 05, 2019	70.37	70.37	69.56	69.63	102,788	-0.78(-1.11%)
Mar 04, 2019	70.76	71.76	70.24	70.41	76,785	-0.45(-0.63%)

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.