NasdaqGS - Delayed Quote • USD
Safety Insurance Group, Inc. (SAFT)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 81.32 | 81.72 | 80.00 | 81.69 | 81.69 | 30,700 |
Apr 23, 2024 | 82.60 | 83.29 | 82.06 | 82.06 | 82.06 | 29,200 |
Apr 22, 2024 | 82.27 | 83.34 | 82.03 | 82.44 | 82.44 | 37,100 |
Apr 19, 2024 | 78.62 | 82.14 | 78.59 | 81.98 | 81.98 | 68,200 |
Apr 18, 2024 | 78.52 | 79.83 | 78.52 | 78.87 | 78.87 | 47,300 |
Apr 17, 2024 | 79.87 | 80.00 | 78.16 | 78.22 | 78.22 | 41,100 |
Apr 16, 2024 | 78.93 | 80.08 | 78.54 | 79.74 | 79.74 | 37,900 |
Apr 15, 2024 | 78.25 | 78.93 | 77.85 | 78.93 | 78.93 | 49,500 |
Apr 12, 2024 | 77.40 | 78.18 | 77.24 | 78.10 | 78.10 | 34,900 |
Apr 11, 2024 | 78.45 | 78.47 | 77.40 | 77.40 | 77.40 | 34,700 |
Apr 10, 2024 | 76.37 | 78.47 | 76.34 | 78.45 | 78.45 | 60,100 |
Apr 9, 2024 | 78.53 | 78.53 | 76.87 | 77.31 | 77.31 | 24,900 |
Apr 8, 2024 | 77.94 | 78.97 | 77.69 | 78.07 | 78.07 | 29,500 |
Apr 5, 2024 | 79.96 | 79.96 | 78.03 | 78.10 | 78.10 | 44,900 |
Apr 4, 2024 | 81.06 | 81.41 | 80.22 | 80.27 | 80.27 | 41,000 |
Apr 3, 2024 | 80.58 | 81.28 | 80.30 | 80.63 | 80.63 | 40,700 |
Apr 2, 2024 | 80.65 | 81.10 | 80.23 | 80.98 | 80.98 | 60,700 |
Apr 1, 2024 | 82.04 | 83.00 | 80.53 | 81.07 | 81.07 | 43,100 |
Mar 28, 2024 | 81.25 | 83.15 | 81.25 | 82.19 | 82.19 | 50,800 |
Mar 27, 2024 | 80.88 | 81.83 | 80.84 | 81.77 | 81.77 | 41,800 |
Mar 26, 2024 | 80.81 | 81.01 | 80.11 | 80.46 | 80.46 | 49,600 |
Mar 25, 2024 | 80.51 | 80.83 | 80.24 | 80.52 | 80.52 | 20,400 |
Mar 22, 2024 | 81.26 | 81.26 | 80.32 | 80.51 | 80.51 | 32,600 |
Mar 21, 2024 | 80.80 | 81.85 | 80.46 | 80.86 | 80.86 | 53,200 |
Mar 20, 2024 | 79.80 | 81.38 | 79.79 | 80.82 | 80.82 | 47,800 |
Mar 19, 2024 | 80.53 | 80.92 | 80.15 | 80.22 | 80.22 | 50,000 |
Mar 18, 2024 | 81.86 | 81.97 | 79.87 | 80.40 | 80.40 | 61,100 |
Mar 15, 2024 | 79.91 | 82.43 | 79.86 | 82.43 | 82.43 | 201,500 |
Mar 14, 2024 | 81.06 | 81.06 | 79.65 | 80.24 | 80.24 | 58,600 |
Mar 13, 2024 | 80.57 | 81.47 | 80.03 | 81.38 | 81.38 | 50,000 |
Mar 12, 2024 | 78.64 | 80.42 | 78.64 | 80.20 | 80.20 | 66,200 |
Mar 11, 2024 | 78.78 | 79.10 | 78.46 | 78.96 | 78.96 | 36,000 |
Mar 8, 2024 | 79.45 | 79.45 | 78.39 | 78.78 | 78.78 | 83,500 |
Mar 7, 2024 | 79.47 | 79.80 | 78.72 | 79.01 | 79.01 | 72,500 |
Mar 6, 2024 | 79.17 | 79.81 | 78.22 | 79.78 | 79.78 | 71,000 |
Mar 5, 2024 | 80.40 | 80.46 | 78.56 | 78.57 | 78.57 | 50,600 |
Mar 4, 2024 | 79.42 | 81.03 | 79.42 | 80.26 | 80.26 | 45,200 |
Mar 1, 2024 | 82.00 | 82.00 | 79.41 | 80.04 | 80.04 | 55,800 |
Feb 29, 2024 | 0.90 Dividend | |||||
Feb 29, 2024 | 82.11 | 82.41 | 81.00 | 82.16 | 82.16 | 56,100 |
Feb 28, 2024 | 84.79 | 85.47 | 81.45 | 82.17 | 81.27 | 65,100 |
Feb 27, 2024 | 85.29 | 85.94 | 84.68 | 85.61 | 84.67 | 48,100 |
Feb 26, 2024 | 84.46 | 85.73 | 83.83 | 85.42 | 84.48 | 51,900 |
Feb 23, 2024 | 87.10 | 87.51 | 84.70 | 84.97 | 84.04 | 62,100 |
Feb 22, 2024 | 85.16 | 86.95 | 84.80 | 86.95 | 86.00 | 109,600 |
Feb 21, 2024 | 86.62 | 86.62 | 85.40 | 85.75 | 84.81 | 53,100 |
Feb 20, 2024 | 86.54 | 87.80 | 86.02 | 86.42 | 85.47 | 63,400 |
Feb 16, 2024 | 87.24 | 88.72 | 86.93 | 87.16 | 86.21 | 64,700 |
Feb 15, 2024 | 85.35 | 86.94 | 84.69 | 86.81 | 85.86 | 61,500 |
Feb 14, 2024 | 83.75 | 84.88 | 82.67 | 84.73 | 83.80 | 63,000 |
Feb 13, 2024 | 84.25 | 85.05 | 82.58 | 83.25 | 82.34 | 91,700 |
Feb 12, 2024 | 84.23 | 85.67 | 83.96 | 84.97 | 84.04 | 73,100 |
Feb 9, 2024 | 82.63 | 84.55 | 82.25 | 84.45 | 83.53 | 48,800 |
Feb 8, 2024 | 81.10 | 82.65 | 80.98 | 82.30 | 81.40 | 33,400 |
Feb 7, 2024 | 81.81 | 81.95 | 80.91 | 81.07 | 80.18 | 41,800 |
Feb 6, 2024 | 82.45 | 82.96 | 81.63 | 81.95 | 81.05 | 40,900 |
Feb 5, 2024 | 82.52 | 83.30 | 82.15 | 82.77 | 81.86 | 54,100 |
Feb 2, 2024 | 83.92 | 84.98 | 82.99 | 83.24 | 82.33 | 47,400 |
Feb 1, 2024 | 83.21 | 84.79 | 83.10 | 84.61 | 83.68 | 66,400 |
Jan 31, 2024 | 85.00 | 85.69 | 83.25 | 83.31 | 82.40 | 83,900 |
Jan 30, 2024 | 84.37 | 84.90 | 84.37 | 84.90 | 83.97 | 40,200 |
Jan 29, 2024 | 84.10 | 84.63 | 83.77 | 84.63 | 83.70 | 44,000 |
Jan 26, 2024 | 84.05 | 84.19 | 83.31 | 84.08 | 83.16 | 61,100 |
Jan 25, 2024 | 82.82 | 83.80 | 82.54 | 83.74 | 82.82 | 78,100 |
Jan 24, 2024 | 80.77 | 82.62 | 80.57 | 82.27 | 81.37 | 66,600 |
Jan 23, 2024 | 80.86 | 81.36 | 80.14 | 80.23 | 79.35 | 49,400 |
Jan 22, 2024 | 79.17 | 80.71 | 78.49 | 80.54 | 79.66 | 68,900 |
Jan 19, 2024 | 79.30 | 79.60 | 77.99 | 78.99 | 78.12 | 69,500 |
Jan 18, 2024 | 77.90 | 78.75 | 77.72 | 78.64 | 77.78 | 67,600 |
Jan 17, 2024 | 75.51 | 77.85 | 75.51 | 77.72 | 76.87 | 83,000 |
Jan 16, 2024 | 75.79 | 76.15 | 74.91 | 75.77 | 74.94 | 77,100 |
Jan 12, 2024 | 74.91 | 75.87 | 74.62 | 75.82 | 74.99 | 50,300 |
Jan 11, 2024 | 72.97 | 74.30 | 71.99 | 74.30 | 73.49 | 91,200 |
Jan 10, 2024 | 73.24 | 73.80 | 73.05 | 73.34 | 72.54 | 33,600 |
Jan 9, 2024 | 74.99 | 74.99 | 73.33 | 73.67 | 72.86 | 46,600 |
Jan 8, 2024 | 75.49 | 75.86 | 74.85 | 75.55 | 74.72 | 64,100 |
Jan 5, 2024 | 75.51 | 76.50 | 75.32 | 75.35 | 74.52 | 47,400 |
Jan 4, 2024 | 76.35 | 76.84 | 75.81 | 75.91 | 75.08 | 46,400 |
Jan 3, 2024 | 77.07 | 77.74 | 75.93 | 75.94 | 75.11 | 62,900 |
Jan 2, 2024 | 75.74 | 77.38 | 75.50 | 76.94 | 76.10 | 55,700 |
Dec 29, 2023 | 76.31 | 76.39 | 75.37 | 75.99 | 75.16 | 39,800 |
Dec 28, 2023 | 76.28 | 76.95 | 76.05 | 76.32 | 75.48 | 29,000 |
Dec 27, 2023 | 76.45 | 76.88 | 76.31 | 76.65 | 75.81 | 41,200 |
Dec 26, 2023 | 76.84 | 77.65 | 76.57 | 76.57 | 75.73 | 45,900 |
Dec 22, 2023 | 76.14 | 77.12 | 75.13 | 76.77 | 75.93 | 61,900 |
Dec 21, 2023 | 76.16 | 76.80 | 74.49 | 75.81 | 74.98 | 81,100 |
Dec 20, 2023 | 77.64 | 78.00 | 75.89 | 76.06 | 75.23 | 106,400 |
Dec 19, 2023 | 77.52 | 78.17 | 77.11 | 77.44 | 76.59 | 83,700 |
Dec 18, 2023 | 77.26 | 77.53 | 76.45 | 77.33 | 76.48 | 72,700 |
Dec 15, 2023 | 78.78 | 78.78 | 76.71 | 76.98 | 76.14 | 269,200 |
Dec 14, 2023 | 79.99 | 79.99 | 77.81 | 78.32 | 77.46 | 74,900 |
Dec 13, 2023 | 78.99 | 79.83 | 78.20 | 79.30 | 78.43 | 102,400 |
Dec 12, 2023 | 79.33 | 80.02 | 78.98 | 79.21 | 78.34 | 47,400 |
Dec 11, 2023 | 78.50 | 79.25 | 78.01 | 79.17 | 78.30 | 53,700 |
Dec 8, 2023 | 78.66 | 78.88 | 78.01 | 78.62 | 77.76 | 39,900 |
Dec 7, 2023 | 77.98 | 78.86 | 77.45 | 78.86 | 78.00 | 37,000 |
Dec 6, 2023 | 79.39 | 80.28 | 77.26 | 77.62 | 76.77 | 103,300 |
Dec 5, 2023 | 78.89 | 80.25 | 78.40 | 79.49 | 78.62 | 35,200 |
Dec 4, 2023 | 77.41 | 79.59 | 76.86 | 79.21 | 78.34 | 77,900 |
Dec 1, 2023 | 76.43 | 77.58 | 76.28 | 77.41 | 76.56 | 42,200 |
Nov 30, 2023 | 0.90 Dividend | |||||
Nov 30, 2023 | 76.19 | 76.97 | 75.90 | 76.93 | 76.09 | 32,700 |
Nov 29, 2023 | 77.09 | 77.29 | 76.24 | 76.55 | 74.82 | 53,500 |
Nov 28, 2023 | 77.78 | 77.78 | 76.66 | 77.00 | 75.26 | 43,100 |
Nov 27, 2023 | 76.78 | 77.37 | 76.74 | 77.34 | 75.59 | 34,100 |
Nov 24, 2023 | 76.84 | 77.55 | 76.84 | 76.95 | 75.21 | 51,200 |
Nov 22, 2023 | 76.60 | 76.90 | 76.10 | 76.79 | 75.06 | 25,500 |
Nov 21, 2023 | 75.71 | 76.88 | 75.45 | 76.22 | 74.50 | 33,100 |
Nov 20, 2023 | 76.18 | 76.56 | 75.62 | 75.93 | 74.22 | 41,700 |
Nov 17, 2023 | 77.39 | 78.05 | 76.21 | 76.32 | 74.60 | 71,300 |
Nov 16, 2023 | 77.87 | 78.34 | 76.99 | 77.18 | 75.44 | 32,700 |
Nov 15, 2023 | 77.89 | 78.38 | 77.61 | 77.92 | 76.16 | 47,800 |
Nov 14, 2023 | 77.12 | 78.33 | 76.92 | 78.09 | 76.33 | 45,300 |
Nov 13, 2023 | 75.83 | 76.79 | 75.83 | 76.55 | 74.82 | 33,900 |
Nov 10, 2023 | 76.78 | 77.00 | 76.07 | 76.07 | 74.35 | 67,600 |
Nov 9, 2023 | 77.73 | 77.73 | 76.08 | 76.72 | 74.99 | 52,500 |
Nov 8, 2023 | 77.85 | 77.85 | 76.58 | 77.32 | 75.57 | 25,000 |
Nov 7, 2023 | 78.36 | 78.36 | 77.16 | 77.35 | 75.60 | 35,300 |
Nov 6, 2023 | 77.29 | 78.10 | 76.95 | 78.09 | 76.33 | 61,000 |
Nov 3, 2023 | 78.96 | 79.55 | 77.84 | 77.98 | 76.22 | 41,000 |
Nov 2, 2023 | 77.41 | 78.50 | 77.38 | 78.30 | 76.53 | 50,600 |
Nov 1, 2023 | 75.19 | 77.41 | 75.19 | 77.27 | 75.53 | 44,700 |
Oct 31, 2023 | 74.83 | 75.22 | 74.25 | 75.17 | 73.47 | 30,200 |
Oct 30, 2023 | 75.15 | 75.81 | 74.85 | 75.27 | 73.57 | 40,500 |
Oct 27, 2023 | 75.53 | 75.53 | 73.88 | 74.62 | 72.93 | 47,600 |
Oct 26, 2023 | 75.82 | 76.37 | 75.01 | 75.75 | 74.04 | 48,800 |
Oct 25, 2023 | 74.14 | 75.80 | 74.14 | 75.61 | 73.90 | 53,900 |
Oct 24, 2023 | 73.20 | 74.47 | 73.20 | 74.40 | 72.72 | 48,000 |
Oct 23, 2023 | 72.68 | 73.44 | 72.59 | 72.87 | 71.22 | 70,300 |
Oct 20, 2023 | 73.44 | 73.80 | 72.25 | 72.89 | 71.24 | 67,300 |
Oct 19, 2023 | 73.14 | 73.80 | 72.46 | 73.21 | 71.56 | 73,400 |
Oct 18, 2023 | 73.39 | 73.80 | 72.71 | 73.52 | 71.86 | 101,900 |
Oct 17, 2023 | 72.48 | 74.11 | 72.48 | 73.80 | 72.13 | 56,300 |
Oct 16, 2023 | 70.53 | 72.64 | 70.53 | 72.44 | 70.80 | 55,900 |
Oct 13, 2023 | 69.68 | 70.35 | 69.34 | 70.25 | 68.66 | 33,400 |
Oct 12, 2023 | 69.75 | 69.86 | 68.98 | 69.34 | 67.77 | 32,400 |
Oct 11, 2023 | 69.82 | 70.33 | 69.57 | 69.89 | 68.31 | 26,000 |
Oct 10, 2023 | 70.26 | 70.26 | 69.49 | 69.93 | 68.35 | 44,600 |
Oct 9, 2023 | 69.50 | 70.56 | 69.50 | 70.26 | 68.67 | 31,000 |
Oct 6, 2023 | 69.68 | 70.11 | 69.21 | 69.73 | 68.16 | 48,000 |
Oct 5, 2023 | 68.49 | 69.84 | 68.49 | 69.72 | 68.15 | 50,400 |
Oct 4, 2023 | 68.10 | 68.93 | 67.41 | 68.79 | 67.24 | 35,800 |
Oct 3, 2023 | 67.85 | 68.45 | 67.68 | 68.20 | 66.66 | 32,300 |
Oct 2, 2023 | 67.94 | 67.94 | 66.93 | 67.89 | 66.36 | 71,500 |
Sep 29, 2023 | 68.64 | 68.65 | 67.64 | 68.19 | 66.65 | 66,900 |
Sep 28, 2023 | 69.02 | 69.55 | 68.39 | 68.53 | 66.98 | 53,100 |
Sep 27, 2023 | 69.26 | 69.59 | 68.29 | 68.82 | 67.27 | 37,700 |
Sep 26, 2023 | 68.64 | 69.88 | 68.64 | 69.04 | 67.48 | 43,600 |
Sep 25, 2023 | 69.13 | 69.85 | 69.13 | 69.73 | 68.16 | 32,200 |
Sep 22, 2023 | 69.69 | 70.23 | 69.36 | 69.66 | 68.09 | 29,800 |
Sep 21, 2023 | 69.18 | 70.10 | 69.17 | 70.01 | 68.43 | 35,400 |
Sep 20, 2023 | 69.58 | 69.97 | 69.22 | 69.28 | 67.72 | 29,100 |
Sep 19, 2023 | 69.20 | 69.89 | 69.13 | 69.25 | 67.69 | 31,000 |
Sep 18, 2023 | 69.45 | 69.71 | 68.74 | 69.20 | 67.64 | 42,100 |
Sep 15, 2023 | 69.46 | 70.00 | 68.53 | 69.29 | 67.73 | 204,900 |
Sep 14, 2023 | 68.54 | 69.54 | 68.54 | 69.41 | 67.84 | 46,300 |
Sep 13, 2023 | 68.78 | 69.14 | 68.25 | 68.42 | 66.88 | 47,700 |
Sep 12, 2023 | 66.54 | 68.86 | 66.54 | 68.70 | 67.15 | 65,000 |
Sep 11, 2023 | 66.09 | 66.91 | 65.89 | 66.76 | 65.25 | 55,800 |
Sep 8, 2023 | 66.78 | 67.41 | 65.78 | 65.87 | 64.38 | 49,300 |
Sep 7, 2023 | 67.74 | 68.11 | 66.71 | 66.95 | 65.44 | 51,600 |
Sep 6, 2023 | 67.67 | 68.03 | 67.31 | 67.80 | 66.27 | 53,500 |
Sep 5, 2023 | 68.62 | 68.62 | 66.35 | 67.51 | 65.99 | 79,700 |
Sep 1, 2023 | 69.15 | 70.11 | 68.92 | 69.05 | 67.49 | 37,700 |
Aug 31, 2023 | 0.90 Dividend | |||||
Aug 31, 2023 | 69.54 | 70.04 | 68.85 | 68.87 | 67.31 | 44,500 |
Aug 30, 2023 | 69.48 | 70.14 | 69.48 | 70.07 | 67.61 | 39,600 |
Aug 29, 2023 | 70.79 | 71.23 | 69.42 | 69.66 | 67.21 | 45,500 |
Aug 28, 2023 | 70.29 | 70.80 | 70.09 | 70.52 | 68.04 | 34,200 |
Aug 25, 2023 | 69.84 | 70.49 | 69.52 | 70.29 | 67.82 | 44,700 |
Aug 24, 2023 | 68.61 | 70.00 | 68.61 | 69.90 | 67.44 | 46,100 |
Aug 23, 2023 | 68.37 | 69.34 | 68.08 | 68.95 | 66.53 | 48,500 |
Aug 22, 2023 | 69.20 | 70.00 | 68.78 | 68.85 | 66.43 | 33,100 |
Aug 21, 2023 | 70.02 | 70.14 | 68.65 | 69.41 | 66.97 | 50,400 |
Aug 18, 2023 | 69.95 | 70.98 | 69.95 | 70.22 | 67.75 | 41,700 |
Aug 17, 2023 | 70.18 | 70.81 | 69.68 | 70.12 | 67.66 | 31,400 |
Aug 16, 2023 | 69.17 | 70.61 | 69.17 | 70.22 | 67.75 | 32,900 |
Aug 15, 2023 | 69.98 | 70.78 | 69.11 | 69.46 | 67.02 | 34,100 |
Aug 14, 2023 | 71.47 | 71.47 | 70.14 | 70.58 | 68.10 | 38,600 |
Aug 11, 2023 | 71.65 | 72.13 | 71.22 | 71.31 | 68.80 | 42,400 |
Aug 10, 2023 | 72.20 | 72.51 | 71.52 | 71.66 | 69.14 | 29,100 |
Aug 9, 2023 | 72.99 | 72.99 | 72.00 | 72.21 | 69.67 | 25,600 |
Aug 8, 2023 | 73.08 | 73.30 | 71.53 | 72.65 | 70.10 | 29,000 |
Aug 7, 2023 | 72.40 | 74.21 | 72.40 | 73.72 | 71.13 | 38,500 |
Aug 4, 2023 | 72.16 | 73.18 | 72.16 | 72.53 | 69.98 | 31,800 |
Aug 3, 2023 | 71.88 | 72.61 | 70.00 | 72.28 | 69.74 | 35,400 |
Aug 2, 2023 | 71.29 | 72.44 | 70.79 | 71.05 | 68.55 | 48,200 |
Aug 1, 2023 | 72.20 | 72.55 | 70.62 | 71.75 | 69.23 | 53,200 |
Jul 31, 2023 | 71.73 | 72.08 | 71.32 | 72.00 | 69.47 | 36,100 |
Jul 28, 2023 | 72.13 | 72.19 | 71.29 | 71.77 | 69.25 | 32,300 |
Jul 27, 2023 | 71.49 | 71.99 | 71.10 | 71.97 | 69.44 | 44,700 |
Jul 26, 2023 | 70.11 | 71.35 | 70.11 | 71.22 | 68.72 | 54,000 |
Jul 25, 2023 | 70.28 | 70.82 | 69.91 | 70.12 | 67.66 | 30,700 |
Jul 24, 2023 | 69.19 | 70.54 | 68.88 | 70.37 | 67.90 | 41,600 |
Jul 21, 2023 | 69.56 | 69.72 | 68.30 | 69.35 | 66.91 | 63,400 |
Jul 20, 2023 | 67.90 | 69.41 | 67.89 | 69.31 | 66.87 | 41,800 |
Jul 19, 2023 | 66.26 | 68.08 | 66.00 | 67.69 | 65.31 | 103,100 |
Jul 18, 2023 | 67.10 | 67.97 | 66.13 | 66.28 | 63.95 | 66,200 |
Jul 17, 2023 | 67.50 | 68.76 | 67.19 | 67.19 | 64.83 | 53,600 |
Jul 14, 2023 | 68.66 | 68.66 | 67.04 | 67.64 | 65.26 | 35,700 |
Jul 13, 2023 | 69.30 | 69.70 | 68.45 | 68.63 | 66.22 | 50,000 |
Jul 12, 2023 | 68.87 | 69.60 | 68.76 | 69.30 | 66.87 | 69,800 |
Jul 11, 2023 | 68.37 | 68.92 | 67.97 | 68.39 | 65.99 | 46,700 |
Jul 10, 2023 | 68.59 | 69.39 | 67.97 | 68.23 | 65.83 | 81,300 |
Jul 7, 2023 | 67.94 | 68.92 | 67.91 | 68.67 | 66.26 | 48,100 |
Jul 6, 2023 | 67.99 | 68.95 | 67.60 | 67.90 | 65.51 | 58,600 |
Jul 5, 2023 | 71.22 | 71.22 | 66.78 | 68.51 | 66.10 | 125,600 |
Jul 3, 2023 | 71.14 | 71.89 | 71.14 | 71.66 | 69.14 | 21,300 |
Jun 30, 2023 | 72.24 | 72.41 | 71.64 | 71.72 | 69.20 | 45,700 |
Jun 29, 2023 | 70.45 | 72.44 | 70.22 | 71.91 | 69.38 | 49,100 |
Jun 28, 2023 | 70.96 | 71.04 | 69.93 | 70.42 | 67.95 | 56,800 |
Jun 27, 2023 | 70.39 | 71.52 | 70.39 | 71.09 | 68.59 | 50,900 |
Jun 26, 2023 | 70.67 | 71.26 | 70.19 | 70.39 | 67.92 | 55,200 |
Jun 23, 2023 | 70.90 | 71.81 | 70.31 | 70.70 | 68.22 | 134,100 |
Jun 22, 2023 | 71.21 | 71.55 | 70.08 | 71.31 | 68.80 | 80,800 |
Jun 21, 2023 | 72.19 | 72.19 | 71.03 | 71.13 | 68.63 | 89,900 |
Jun 20, 2023 | 73.48 | 73.84 | 71.89 | 72.14 | 69.61 | 73,900 |
Jun 16, 2023 | 73.67 | 73.83 | 72.71 | 73.33 | 70.75 | 227,200 |
Jun 15, 2023 | 72.24 | 72.85 | 71.91 | 72.75 | 70.19 | 66,600 |
Jun 14, 2023 | 74.50 | 74.66 | 72.01 | 72.23 | 69.69 | 91,100 |
Jun 13, 2023 | 75.06 | 75.96 | 74.40 | 74.45 | 71.83 | 75,100 |
Jun 12, 2023 | 76.18 | 76.80 | 75.00 | 75.06 | 72.42 | 64,100 |
Jun 9, 2023 | 76.64 | 76.64 | 75.91 | 76.38 | 73.70 | 56,500 |
Jun 8, 2023 | 77.06 | 77.88 | 75.72 | 76.82 | 74.12 | 59,500 |
Jun 7, 2023 | 75.69 | 77.98 | 75.10 | 77.37 | 74.65 | 65,300 |
Jun 6, 2023 | 73.86 | 75.73 | 73.74 | 75.33 | 72.68 | 66,200 |
Jun 5, 2023 | 74.14 | 74.45 | 72.56 | 74.00 | 71.40 | 83,800 |
Jun 2, 2023 | 73.50 | 74.87 | 73.50 | 74.61 | 71.99 | 72,800 |
Jun 1, 2023 | 73.01 | 73.25 | 71.64 | 73.12 | 70.55 | 65,500 |
May 31, 2023 | 0.90 Dividend | |||||
May 31, 2023 | 73.99 | 74.49 | 72.79 | 72.82 | 70.26 | 106,600 |
May 30, 2023 | 72.46 | 73.57 | 72.00 | 73.45 | 70.00 | 47,900 |
May 26, 2023 | 72.00 | 72.68 | 71.44 | 72.27 | 68.88 | 40,700 |
May 25, 2023 | 71.39 | 72.20 | 70.75 | 72.13 | 68.74 | 56,900 |
May 24, 2023 | 73.28 | 73.28 | 71.04 | 71.62 | 68.26 | 74,600 |
May 23, 2023 | 73.00 | 74.13 | 73.00 | 73.65 | 70.19 | 58,800 |
May 22, 2023 | 72.16 | 73.16 | 71.29 | 73.10 | 69.67 | 45,600 |
May 19, 2023 | 73.66 | 73.66 | 71.71 | 71.98 | 68.60 | 60,600 |
May 18, 2023 | 71.82 | 73.25 | 71.44 | 73.14 | 69.71 | 71,100 |
May 17, 2023 | 70.78 | 72.04 | 70.60 | 71.78 | 68.41 | 83,300 |
May 16, 2023 | 69.20 | 71.12 | 69.20 | 70.42 | 67.11 | 66,900 |
May 15, 2023 | 70.55 | 70.55 | 68.90 | 69.46 | 66.20 | 74,400 |
May 12, 2023 | 69.87 | 70.58 | 69.28 | 70.56 | 67.25 | 52,800 |
May 11, 2023 | 67.89 | 69.59 | 67.71 | 69.49 | 66.23 | 53,200 |
May 10, 2023 | 69.76 | 69.76 | 68.03 | 68.61 | 65.39 | 55,600 |
May 9, 2023 | 69.60 | 70.05 | 69.28 | 69.28 | 66.03 | 50,800 |
May 8, 2023 | 70.34 | 70.55 | 69.61 | 69.89 | 66.61 | 58,700 |
May 5, 2023 | 71.43 | 72.17 | 69.98 | 70.05 | 66.76 | 87,300 |
May 4, 2023 | 71.05 | 71.29 | 69.00 | 70.78 | 67.46 | 102,600 |
May 3, 2023 | 71.93 | 73.02 | 71.42 | 71.54 | 68.18 | 88,600 |
May 2, 2023 | 73.03 | 73.38 | 71.21 | 71.96 | 68.58 | 68,000 |
May 1, 2023 | 72.86 | 74.20 | 72.86 | 73.43 | 69.98 | 58,400 |
Apr 28, 2023 | 73.58 | 73.91 | 72.91 | 73.09 | 69.66 | 46,900 |
Apr 27, 2023 | 72.84 | 73.75 | 72.63 | 73.65 | 70.19 | 61,000 |
Apr 26, 2023 | 73.56 | 74.20 | 72.35 | 72.96 | 69.53 | 57,900 |
Apr 25, 2023 | 73.89 | 74.68 | 73.52 | 74.06 | 70.58 | 57,600 |
Related Tickers
PRA ProAssurance Corporation
13.97
+1.67%
KMPR Kemper Corporation
60.40
+3.32%
HMN Horace Mann Educators Corporation
37.22
+1.09%
WTM White Mountains Insurance Group, Ltd.
1,766.95
+2.64%
STC Stewart Information Services Corporation
62.95
-1.02%
CNA CNA Financial Corporation
44.23
+0.09%
QUCOF Quálitas Controladora, S.A.B. de C.V.
11.75
0.00%
SKWD Skyward Specialty Insurance Group, Inc.
36.24
-0.77%
MSADY MS&AD Insurance Group Holdings, Inc.
18.11
+1.12%
HIG-PG The Hartford Financial Services Group, Inc.
25.12
-0.32%