Selective Insurance Group, Inc. (SIGI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 101.30 | 101.52 | 99.87 | 100.13 | 100.13 | 245,400 |
| 25 abr 2024 | 103.06 | 103.28 | 101.33 | 101.70 | 101.70 | 264,700 |
| 24 abr 2024 | 102.94 | 103.37 | 102.08 | 103.14 | 103.14 | 984,600 |
| 23 abr 2024 | 102.79 | 104.67 | 102.17 | 103.70 | 103.70 | 471,600 |
| 22 abr 2024 | 102.87 | 103.63 | 102.20 | 102.41 | 102.41 | 333,300 |
| 19 abr 2024 | 101.25 | 102.64 | 100.63 | 102.49 | 102.49 | 394,100 |
| 18 abr 2024 | 100.91 | 102.09 | 100.64 | 101.42 | 101.42 | 251,200 |
| 17 abr 2024 | 101.46 | 101.72 | 100.31 | 100.40 | 100.40 | 426,900 |
| 16 abr 2024 | 100.82 | 102.09 | 100.28 | 101.88 | 101.88 | 283,500 |
| 15 abr 2024 | 102.20 | 102.27 | 100.70 | 100.99 | 100.99 | 223,000 |
| 12 abr 2024 | 101.40 | 102.40 | 101.04 | 101.19 | 101.19 | 153,000 |
| 11 abr 2024 | 104.19 | 104.19 | 101.93 | 102.15 | 102.15 | 207,600 |
| 10 abr 2024 | 102.48 | 104.32 | 102.09 | 104.07 | 104.07 | 273,500 |
| 09 abr 2024 | 105.68 | 105.86 | 102.91 | 103.57 | 103.57 | 253,400 |
| 08 abr 2024 | 104.51 | 105.44 | 103.75 | 105.30 | 105.30 | 183,800 |
| 05 abr 2024 | 104.32 | 105.20 | 104.06 | 104.50 | 104.50 | 230,300 |
| 04 abr 2024 | 105.89 | 106.01 | 104.15 | 104.39 | 104.39 | 217,600 |
| 03 abr 2024 | 104.30 | 105.77 | 104.30 | 105.02 | 105.02 | 228,200 |
| 02 abr 2024 | 106.80 | 106.95 | 104.78 | 104.96 | 104.96 | 277,000 |
| 01 abr 2024 | 108.83 | 108.92 | 106.62 | 106.90 | 106.90 | 268,500 |
| 28 mar 2024 | 107.90 | 109.58 | 107.40 | 109.17 | 109.17 | 363,400 |
| 27 mar 2024 | 105.98 | 107.93 | 105.61 | 107.42 | 107.42 | 1,134,400 |
| 26 mar 2024 | 104.32 | 106.40 | 104.12 | 105.34 | 105.34 | 561,600 |
| 25 mar 2024 | 103.42 | 103.75 | 102.81 | 103.68 | 103.68 | 281,300 |
| 22 mar 2024 | 104.68 | 104.68 | 102.91 | 103.04 | 103.04 | 233,100 |
| 21 mar 2024 | 103.62 | 104.79 | 103.17 | 104.10 | 104.10 | 261,900 |
| 20 mar 2024 | 102.87 | 103.75 | 102.70 | 103.19 | 103.19 | 276,400 |
| 19 mar 2024 | 102.47 | 103.52 | 102.05 | 103.34 | 103.34 | 385,500 |
| 18 mar 2024 | 102.53 | 102.91 | 101.89 | 102.20 | 102.20 | 379,400 |
| 15 mar 2024 | 102.84 | 104.14 | 102.53 | 102.82 | 102.82 | 856,100 |
| 14 mar 2024 | 104.81 | 105.15 | 102.66 | 103.30 | 103.30 | 309,600 |
| 13 mar 2024 | 104.24 | 105.16 | 103.89 | 104.67 | 104.67 | 250,100 |
| 12 mar 2024 | 103.94 | 105.07 | 103.57 | 104.29 | 104.29 | 160,900 |
| 11 mar 2024 | 104.09 | 105.02 | 104.09 | 104.70 | 104.70 | 156,500 |
| 08 mar 2024 | 105.80 | 106.12 | 104.47 | 104.52 | 104.52 | 192,600 |
| 07 mar 2024 | 104.77 | 105.57 | 104.20 | 105.04 | 105.04 | 177,500 |
| 06 mar 2024 | 103.56 | 104.80 | 103.22 | 104.67 | 104.67 | 133,500 |
| 05 mar 2024 | 105.05 | 105.56 | 103.17 | 103.23 | 103.23 | 269,800 |
| 04 mar 2024 | 103.75 | 106.22 | 103.51 | 104.75 | 104.75 | 299,200 |
| 01 mar 2024 | 104.63 | 104.95 | 103.08 | 103.94 | 103.94 | 309,500 |
| 29 feb 2024 | 104.03 | 104.87 | 102.73 | 104.48 | 104.48 | 405,900 |
| 28 feb 2024 | 103.38 | 104.26 | 102.86 | 103.66 | 103.66 | 189,900 |
| 27 feb 2024 | 102.69 | 103.88 | 102.26 | 103.60 | 103.60 | 188,600 |
| 26 feb 2024 | 102.12 | 103.56 | 102.01 | 102.93 | 102.93 | 260,300 |
| 23 feb 2024 | 101.85 | 103.24 | 101.50 | 102.78 | 102.78 | 205,500 |
| 22 feb 2024 | 99.86 | 101.71 | 99.20 | 101.71 | 101.71 | 374,500 |
| 21 feb 2024 | 102.18 | 102.46 | 99.98 | 100.40 | 100.40 | 297,700 |
| 20 feb 2024 | 103.10 | 104.23 | 101.98 | 102.25 | 102.25 | 387,200 |
| 16 feb 2024 | 105.99 | 106.22 | 103.71 | 103.73 | 103.73 | 387,900 |
| 15 feb 2024 | 104.00 | 105.96 | 103.66 | 105.49 | 105.49 | 257,600 |
| 14 feb 2024 | 101.85 | 103.83 | 101.72 | 103.74 | 103.74 | 295,900 |
| 14 feb 2024 | 0.35 Dividendo | |||||
| 13 feb 2024 | 102.51 | 103.60 | 100.94 | 101.65 | 101.30 | 501,300 |
| 12 feb 2024 | 100.08 | 103.40 | 99.92 | 102.94 | 102.59 | 352,100 |
| 09 feb 2024 | 97.46 | 100.17 | 97.06 | 100.08 | 99.74 | 383,900 |
| 08 feb 2024 | 97.23 | 97.34 | 95.91 | 97.18 | 96.85 | 563,300 |
| 07 feb 2024 | 98.63 | 98.90 | 96.94 | 97.04 | 96.71 | 286,800 |
| 06 feb 2024 | 99.19 | 99.59 | 98.57 | 98.63 | 98.29 | 244,300 |
| 05 feb 2024 | 99.54 | 100.12 | 97.97 | 99.15 | 98.81 | 308,200 |
| 02 feb 2024 | 96.43 | 99.74 | 96.17 | 99.39 | 99.05 | 466,000 |
| 01 feb 2024 | 100.30 | 101.99 | 95.00 | 96.80 | 96.47 | 1,131,700 |
| 31 ene 2024 | 106.50 | 107.27 | 104.77 | 104.86 | 104.50 | 444,200 |
| 30 ene 2024 | 105.60 | 106.88 | 105.20 | 106.29 | 105.92 | 167,600 |
| 29 ene 2024 | 104.86 | 105.76 | 104.46 | 105.70 | 105.34 | 230,200 |
| 26 ene 2024 | 106.76 | 106.76 | 104.98 | 105.32 | 104.96 | 170,700 |
| 25 ene 2024 | 107.87 | 107.87 | 105.16 | 105.91 | 105.55 | 301,400 |
| 24 ene 2024 | 106.36 | 107.78 | 106.36 | 107.05 | 106.68 | 188,000 |
| 23 ene 2024 | 107.19 | 107.87 | 105.91 | 105.95 | 105.59 | 205,100 |
| 22 ene 2024 | 105.83 | 106.75 | 105.77 | 106.31 | 105.94 | 328,200 |
| 19 ene 2024 | 105.67 | 107.43 | 104.20 | 105.37 | 105.01 | 255,400 |
| 18 ene 2024 | 103.46 | 104.84 | 102.80 | 104.76 | 104.40 | 258,600 |
| 17 ene 2024 | 102.17 | 104.28 | 102.15 | 103.52 | 103.16 | 232,100 |
| 16 ene 2024 | 101.93 | 102.71 | 101.20 | 102.64 | 102.29 | 354,400 |
| 12 ene 2024 | 101.51 | 101.99 | 100.89 | 101.68 | 101.33 | 212,200 |
| 11 ene 2024 | 99.67 | 100.86 | 99.17 | 100.65 | 100.30 | 244,700 |
| 10 ene 2024 | 98.53 | 99.61 | 98.53 | 99.61 | 99.27 | 185,900 |
| 09 ene 2024 | 100.13 | 100.18 | 97.97 | 98.95 | 98.61 | 217,100 |
| 08 ene 2024 | 100.61 | 101.26 | 99.68 | 100.58 | 100.23 | 202,700 |
| 05 ene 2024 | 101.14 | 102.02 | 100.60 | 100.81 | 100.46 | 218,200 |
| 04 ene 2024 | 101.22 | 102.01 | 100.66 | 101.58 | 101.23 | 214,000 |
| 03 ene 2024 | 100.00 | 101.96 | 100.00 | 100.13 | 99.79 | 289,000 |
| 02 ene 2024 | 99.45 | 100.75 | 99.45 | 100.09 | 99.75 | 229,700 |
| 29 dic 2023 | 99.84 | 99.94 | 99.04 | 99.48 | 99.14 | 209,300 |
| 28 dic 2023 | 98.75 | 99.89 | 98.75 | 99.52 | 99.18 | 143,600 |
| 27 dic 2023 | 98.93 | 99.37 | 98.50 | 98.98 | 98.64 | 165,900 |
| 26 dic 2023 | 98.96 | 99.54 | 98.42 | 99.22 | 98.88 | 121,500 |
| 22 dic 2023 | 99.35 | 100.00 | 98.49 | 98.87 | 98.53 | 207,900 |
| 21 dic 2023 | 99.30 | 99.80 | 97.85 | 98.89 | 98.55 | 459,700 |
| 20 dic 2023 | 101.45 | 101.85 | 99.22 | 99.30 | 98.96 | 284,800 |
| 19 dic 2023 | 100.75 | 101.85 | 100.61 | 101.25 | 100.90 | 304,900 |
| 18 dic 2023 | 100.48 | 101.38 | 99.81 | 100.68 | 100.33 | 405,300 |
| 15 dic 2023 | 101.23 | 101.57 | 99.48 | 100.14 | 99.80 | 622,000 |
| 14 dic 2023 | 103.46 | 103.46 | 99.56 | 101.02 | 100.67 | 525,300 |
| 13 dic 2023 | 102.45 | 103.64 | 101.70 | 102.80 | 102.45 | 317,300 |
| 12 dic 2023 | 102.25 | 102.95 | 101.03 | 102.62 | 102.27 | 196,800 |
| 11 dic 2023 | 101.32 | 102.27 | 100.37 | 101.79 | 101.44 | 407,800 |
| 08 dic 2023 | 100.25 | 101.49 | 100.25 | 101.09 | 100.74 | 272,100 |
| 07 dic 2023 | 103.44 | 103.50 | 100.12 | 100.48 | 100.13 | 353,000 |
| 06 dic 2023 | 104.46 | 104.96 | 102.08 | 103.17 | 102.81 | 395,800 |
| 05 dic 2023 | 104.86 | 105.88 | 103.50 | 104.46 | 104.10 | 352,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.