Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	68.83	69.12	68.32	68.49	73,259	-0.42(-0.61%)
Jun 29, 2021	68.86	69.43	68.65	68.91	51,801	+0.42(+0.61%)
Jun 28, 2021	69.16	69.18	68.20	68.49	50,426	-1.01(-1.45%)
Jun 25, 2021	68.60	69.81	68.34	69.50	193,664	+1.08(+1.57%)
Jun 24, 2021	68.25	68.64	67.66	68.42	82,821	+0.41(+0.60%)
Jun 23, 2021	68.90	69.28	67.94	68.01	104,017	-0.95(-1.38%)
Jun 22, 2021	69.75	69.77	68.41	68.97	63,726	-0.40(-0.58%)
Jun 21, 2021	69.22	70.21	68.97	69.37	85,862	+0.53(+0.76%)
Jun 18, 2021	69.60	69.89	68.13	68.84	174,913	-1.51(-2.15%)
Jun 17, 2021	71.39	71.39	69.71	70.36	79,965	-0.67(-0.95%)
Jun 16, 2021	70.74	71.73	70.44	71.03	68,570	+0.37(+0.52%)
Jun 15, 2021	70.81	71.26	70.05	70.66	48,295	+0.05(+0.07%)
Jun 14, 2021	70.56	70.95	70.04	70.61	60,417	+0.04(+0.06%)
Jun 11, 2021	70.79	70.83	70.23	70.57	82,859	+0.11(+0.16%)
Jun 10, 2021	71.38	71.49	70.35	70.45	58,613	-0.52(-0.73%)
Jun 09, 2021	72.19	72.48	70.89	70.97	78,124	-1.50(-2.06%)
Jun 08, 2021	72.19	72.68	71.84	72.47	67,760	+0.19(+0.27%)
Jun 07, 2021	74.15	74.21	72.19	72.27	54,333	-1.52(-2.06%)
Jun 04, 2021	73.35	74.14	72.90	73.80	100,332	+0.39(+0.54%)
Jun 03, 2021	73.88	74.00	72.81	73.40	36,298	-0.26(-0.36%)
Jun 02, 2021	74.37	74.41	73.25	73.66	50,414	-0.74(-1.00%)
Jun 01, 2021	74.63	74.86	74.07	74.41	77,220	-0.06(-0.08%)
May 28, 2021	74.43	74.53	73.56	74.47	31,546	+0.12(+0.16%)
May 27, 2021	74.42	74.74	74.03	74.35	64,180	+0.57(+0.77%)
May 26, 2021	72.64	74.24	72.27	73.78	58,686	+1.23(+1.69%)
May 25, 2021	73.81	73.81	72.29	72.55	120,674	-1.46(-1.98%)
May 24, 2021	74.83	75.32	73.77	74.01	39,714	-0.72(-0.96%)
May 21, 2021	75.13	75.63	73.68	74.73	65,741	+0.13(+0.17%)
May 20, 2021	73.85	74.97	73.85	74.60	45,792	+0.51(+0.69%)
May 19, 2021	73.59	74.58	72.94	74.09	109,364	+0.29(+0.39%)
May 18, 2021	74.18	74.53	73.38	73.80	71,075	-0.66(-0.88%)
May 17, 2021	75.07	75.36	73.96	74.46	74,784	-0.61(-0.81%)
May 14, 2021	75.51	76.17	74.48	75.07	38,240	-0.35(-0.46%)
May 13, 2021	72.52	75.64	72.52	75.41	64,649	+2.48(+3.40%)
May 12, 2021	73.19	74.13	72.79	72.94	61,406	-0.14(-0.19%)
May 11, 2021	75.21	75.28	72.77	73.07	64,194	-2.53(-3.34%)
May 10, 2021	74.82	76.09	74.82	75.60	82,191	+1.15(+1.55%)
May 07, 2021	73.93	74.73	73.59	74.45	78,022	-0.62(-0.83%)
May 06, 2021	72.19	75.29	72.19	75.07	83,873	+3.40(+4.75%)
May 05, 2021	72.24	72.24	70.59	71.67	77,182	-0.47(-0.65%)
May 04, 2021	72.94	72.94	71.86	72.14	46,068	+0.00(+0.00%)
May 03, 2021	71.32	72.51	71.05	72.14	85,325	+1.12(+1.57%)
Apr 30, 2021	70.84	71.66	70.49	71.02	83,159	-0.36(-0.51%)
Apr 29, 2021	71.43	72.05	71.19	71.39	56,101	+0.23(+0.33%)
Apr 28, 2021	70.00	71.35	69.97	71.15	79,269	+0.98(+1.39%)
Apr 27, 2021	71.00	71.33	69.52	70.17	141,236	-0.87(-1.22%)
Apr 26, 2021	72.50	73.09	70.77	71.04	98,680	-1.39(-1.92%)
Apr 23, 2021	72.60	73.21	72.36	72.43	55,901	-0.03(-0.05%)
Apr 22, 2021	73.11	73.16	72.01	72.47	70,550	-0.86(-1.17%)
Apr 21, 2021	72.61	73.75	72.61	73.32	52,284	+0.68(+0.93%)
Apr 20, 2021	73.64	74.45	72.49	72.65	134,863	-0.91(-1.24%)
Apr 19, 2021	74.66	74.66	73.39	73.56	96,330	-0.91(-1.22%)
Apr 16, 2021	73.90	74.91	73.56	74.47	45,968	+0.40(+0.54%)
Apr 15, 2021	74.13	74.52	73.23	74.07	75,964	-0.06(-0.08%)
Apr 14, 2021	74.22	75.07	73.43	74.13	81,620	+0.31(+0.42%)
Apr 13, 2021	73.96	74.25	72.95	73.82	119,113	-0.13(-0.18%)
Apr 12, 2021	74.20	74.41	73.55	73.95	54,029	+0.36(+0.49%)
Apr 09, 2021	74.76	74.94	73.26	73.58	103,372	-0.89(-1.20%)
Apr 08, 2021	74.11	74.57	73.42	74.48	113,653	+0.41(+0.55%)
Apr 07, 2021	74.94	74.94	73.52	74.07	108,389	-0.45(-0.60%)
Apr 06, 2021	74.33	74.92	73.39	74.52	91,010	+0.81(+1.09%)
Apr 05, 2021	73.72	74.59	72.53	73.71	119,151	+0.03(+0.05%)

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.