Safety Insurance Historical Data - SAFT

SAFT Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 99.01 99.82 0.52 +0.52% 98.885 100.04 26,301
Oct 17 2019 98.98 99.3 0.68 +0.69% 98.785 99.7 36,850
Oct 16 2019 97.76 98.62 0.22 +0.22% 97.24 98.92 41,661
Oct 15 2019 98.13 98.4 0.14 +0.14% 98.04 99.59 45,468
Oct 14 2019 98.56 98.26 -0.06 -0.06% 97.77 98.69 23,229
Oct 11 2019 99.17 98.32 0.15 +0.15% 98.28 100.1 34,155
Oct 10 2019 98.03 98.17 -0.16 -0.16% 97.92 98.9 40,936
Oct 09 2019 99.45 98.33 -0.25 -0.25% 98.08 99.51 40,339
Oct 08 2019 99.35 98.58 -1.21 -1.21% 97.42 99.35 59,233
Oct 07 2019 99.72 99.79 -0.5 -0.5% 99.5861 100.71 57,291
Oct 04 2019 99.07 100.29 1.56 +1.58% 99.07 100.39 39,894
Oct 03 2019 98.85 98.73 -0.05 -0.05% 98.05 99.18 66,447
Oct 02 2019 99.21 98.78 -1.39 -1.39% 97.94 99.76 71,571
Oct 01 2019 101.73 100.17 -1.16 -1.14% 99.76 102.605 61,571
Sep 30 2019 102.75 101.33 -1.3 -1.27% 101.27 103.2 59,756
Sep 27 2019 102.28 102.63 0.43 +0.42% 101.9001 103.96 69,898
Sep 26 2019 102.71 102.2 -0.69 -0.67% 101.82 103.41 24,226
Sep 25 2019 100.98 102.89 2.08 +2.06% 100.3 103.3 74,731
Sep 24 2019 101.78 100.81 -0.09 -0.09% 100.42 102.44 73,174
Sep 23 2019 101.8 100.9 -1.06 -1.04% 100.83 102.015 43,186
Sep 20 2019 100.99 101.96 1.06 +1.05% 99.79 102.28 165,669
Sep 19 2019 101.16 100.9 -0.09 -0.09% 100.81 102.614 42,820
Sep 18 2019 102.25 100.99 -1.5 -1.46% 100.3 102.8 61,784
Sep 17 2019 101.6 102.49 1.50 +1.49% 100.5 102.61 40,139
Sep 16 2019 100.76 100.99 0.09 +0.09% 100.76 101.1 16,590
Sep 13 2019 101.54 100.9 -0.1 -0.1% 100.57 101.99 40,155
Sep 12 2019 102.87 101 -1.79 -1.74% 100.37 102.94 68,718
Sep 11 2019 99.34 102.79 3.40 +3.42% 99.34 102.84 48,722
Sep 10 2019 98.59 99.39 0.86 +0.87% 97.19 99.82 51,824
Sep 09 2019 98.89 98.53 0.10 +0.10% 97.5 99.23 61,624
Sep 06 2019 98.4 98.43 0.01 +0.01% 97.74 99.525 29,308
Sep 05 2019 97.7 98.42 1.33 +1.37% 97.47 99.59 42,335
Sep 04 2019 96.29 97.09 1.79 +1.88% 94.84 97.18 54,870
Sep 03 2019 95.59 95.3 -1.14 -1.18% 94.71 97.23 49,466
Sep 02 2019 97.01 96.44 0.00 +0.00% 95.6 97.26 0
Aug 30 2019 97.01 96.44 -1.18 -1.21% 95.6 97.26 26,304
Aug 29 2019 96.69 97.62 1.53 +1.59% 96.41 98.25 37,105
Aug 28 2019 94.97 96.09 0.53 +0.55% 94.4325 96.38 42,109
Aug 27 2019 96.5 95.56 -0.69 -0.72% 95.25 96.87 29,513
Aug 26 2019 94.83 96.25 2.49 +2.66% 94.51 96.34 24,066
Aug 23 2019 97.27 93.76 -3.66 -3.76% 93.35 97.905 47,541
Aug 22 2019 97.79 97.42 -0.38 -0.39% 97.0275 97.96 22,294
Aug 21 2019 97.2 97.8 0.79 +0.81% 97 97.94 34,679
Aug 20 2019 97.71 97.01 -1.29 -1.31% 97.01 98.78 36,904
Aug 19 2019 98.3 98.3 1.08 +1.11% 97.36 98.79 34,647
Aug 16 2019 95.25 97.22 2.37 +2.50% 95.25 97.33 37,890
Aug 15 2019 94.36 94.85 0.56 +0.59% 93.765 95.31 42,623
Aug 14 2019 94.41 94.29 -1.29 -1.35% 93.29 95.3 44,355
Aug 13 2019 94.15 95.58 1.40 +1.49% 93.55 95.7799 33,861
Aug 12 2019 94.75 94.18 -1.14 -1.2% 93.85 95.61 36,789
Aug 09 2019 94.9 95.32 0.32 +0.34% 94.22 95.91 46,069
Aug 08 2019 95.28 95 0.55 +0.58% 94.97 96.495 78,365
Aug 07 2019 94.48 94.45 -0.83 -0.87% 93.86 95.55 43,449
Aug 06 2019 94.55 95.28 1.15 +1.22% 93.53 95.89 29,970
Aug 05 2019 96.01 94.13 -2.82 -2.91% 93.2 97.46 52,176
Aug 02 2019 96.87 96.95 -0.47 -0.48% 96.15 98.06 30,999
Aug 01 2019 98.16 97.42 -1.24 -1.26% 96.09 100.41 54,124
Jul 31 2019 100.31 98.66 -1.78 -1.77% 98.66 102.34 69,621
Jul 30 2019 99.18 100.44 1.18 +1.19% 99.18 100.78 61,865
Jul 29 2019 98.78 99.26 0.20 +0.20% 98.66 100.14 60,482
Jul 26 2019 96.75 99.06 2.37 +2.45% 96.4598 99.15 36,526
Jul 25 2019 96.7 96.69 -0.1 -0.1% 95.96 97.47 38,187
Jul 24 2019 95.39 96.79 1.20 +1.26% 94.83 96.95 32,928
Jul 23 2019 95.46 95.59 0.52 +0.55% 94.39 95.62 22,577
Jul 22 2019 95.57 95.07 -0.4 -0.42% 94.64 95.91 15,978


Your Recent History
NASDAQ
SAFT
Safety Ins..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.