Safety Insurance Historical Data - SAFT

SAFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 94.16 -0.13 -0.14% 93.94 94.515 93.54 17,025
Feb 17 2020 94.29 0.00 +0.00% 94.10 94.58 93.77 0
Feb 14 2020 94.29 0.14 0.15% 94.10 94.58 93.77 19,738
Feb 13 2020 94.15 0.63 0.67% 93.25 94.34 93.17 24,057
Feb 12 2020 93.52 -0.45 -0.48% 94.39 94.39 92.63 49,031
Feb 11 2020 93.97 0.42 0.45% 93.78 94.51 93.19 30,243
Feb 10 2020 93.55 0.50 0.54% 92.90 93.70 92.90 30,950
Feb 07 2020 93.05 -0.72 -0.77% 93.62 94.00 92.895 24,819
Feb 06 2020 93.77 -0.34 -0.36% 94.51 94.66 93.50 30,164
Feb 05 2020 94.11 1.78 1.93% 93.12 94.32 92.86 36,304
Feb 04 2020 92.33 -0.38 -0.41% 93.53 93.575 92.19 36,881
Feb 03 2020 92.71 0.63 0.68% 92.34 93.10 92.34 63,004
Jan 31 2020 92.08 -2.01 -2.14% 93.91 94.40 92.00 51,932
Jan 30 2020 94.09 0.94 1.01% 92.80 94.29 92.74 52,291
Jan 29 2020 93.15 -0.81 -0.86% 94.36 95.065 93.01 52,339
Jan 28 2020 93.96 0.04 0.04% 94.27 95.11 93.795 29,945
Jan 27 2020 93.92 0.06 0.06% 93.04 94.62 92.1584 26,852
Jan 24 2020 93.86 -1.00 -1.05% 95.17 95.17 93.60 28,800
Jan 23 2020 94.86 -0.88 -0.92% 95.45 95.69 93.26 97,847
Jan 22 2020 95.74 0.98 1.03% 94.95 95.93 94.95 48,950
Jan 21 2020 94.76 -0.71 -0.74% 94.91 95.44 94.37 39,505
Jan 20 2020 95.47 0.00 +0.00% 95.01 95.71 94.59 0
Jan 17 2020 95.47 1.04 1.1% 95.01 95.71 94.59 38,298
Jan 16 2020 94.43 0.49 0.52% 94.47 94.72 93.585 50,200
Jan 15 2020 93.94 0.29 0.31% 93.38 94.17 93.38 54,657
Jan 14 2020 93.65 -0.05 -0.05% 93.43 94.09 92.95 37,005
Jan 13 2020 93.70 0.72 0.77% 92.80 94.01 92.79 34,069
Jan 10 2020 92.98 -0.95 -1.01% 93.98 94.385 92.56 54,374
Jan 09 2020 93.93 -0.08 -0.09% 94.25 94.82 93.76 62,220
Jan 08 2020 94.01 0.55 0.59% 93.46 94.46 93.46 73,636
Jan 07 2020 93.46 -0.30 -0.32% 93.66 93.72 93.09 46,307
Jan 06 2020 93.76 0.51 0.55% 92.96 93.97 92.31 69,462
Jan 03 2020 93.25 0.47 0.51% 92.00 93.595 91.84 71,607
Jan 02 2020 92.78 0.25 0.27% 92.90 92.92 91.83 53,965
Jan 01 2020 92.53 0.00 +0.00% 92.54 92.96 92.14 0
Dec 31 2019 92.53 -0.11 -0.12% 92.54 92.96 92.14 76,088
Dec 30 2019 92.64 0.19 0.21% 92.66 92.95 92.14 51,400
Dec 27 2019 92.45 -0.91 -0.97% 93.34 93.34 92.28 40,976
Dec 26 2019 93.36 0.03 0.03% 93.55 93.60 92.87 28,478
Dec 25 2019 93.33 0.00 +0.00% 93.60 93.61 93.105 0
Dec 24 2019 93.33 -0.33 -0.35% 93.60 93.61 93.105 31,128
Dec 23 2019 93.66 -2.12 -2.21% 95.79 95.79 93.26 44,903
Dec 20 2019 95.78 -0.68 -0.7% 96.75 96.79 94.82 156,631
Dec 19 2019 96.46 1.96 2.07% 94.74 96.46 93.42 94,765
Dec 18 2019 94.50 -2.28 -2.36% 97.10 97.2754 93.54 160,275
Dec 17 2019 96.78 0.90 0.94% 96.02 96.86 95.96 73,920
Dec 16 2019 95.88 0.02 0.02% 96.21 96.75 95.78 61,685
Dec 13 2019 95.86 0.34 0.36% 95.68 96.28 95.20 50,856
Dec 12 2019 95.52 0.49 0.52% 95.34 96.155 95.27 88,453
Dec 11 2019 95.03 -0.73 -0.76% 95.59 95.592 94.52 38,934
Dec 10 2019 95.76 -0.03 -0.03% 96.06 96.52 95.5117 24,896
Dec 09 2019 95.79 -0.02 -0.02% 96.15 96.4709 95.07 76,970
Dec 06 2019 95.81 0.32 0.34% 96.26 96.49 95.55 54,453
Dec 05 2019 95.49 -0.27 -0.28% 96.04 96.04 94.94 57,937
Dec 04 2019 95.76 -0.85 -0.88% 97.05 97.48 95.63 69,824
Dec 03 2019 96.61 0.09 0.09% 96.12 96.83 95.71 44,975
Dec 02 2019 96.52 -1.13 -1.16% 97.58 97.8665 96.43 52,787
Nov 29 2019 97.65 -1.28 -1.29% 98.03 98.21 97.31 16,863
Nov 28 2019 98.93 0.00 +0.00% 99.48 99.54 98.84 0
Nov 27 2019 98.93 -0.39 -0.39% 99.48 99.54 98.84 36,916
Nov 26 2019 99.32 1.30 1.33% 98.20 99.63 98.20 42,299
Nov 25 2019 98.02 1.88 1.96% 96.75 99.21 96.58 57,341
Nov 22 2019 96.14 -0.40 -0.41% 96.87 97.2599 95.66 47,862
Nov 21 2019 96.54 -0.39 -0.4% 97.14 97.14 95.54 41,206


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.