Selective Insurance Group Inc. Common Stockのデータ

Selective Insurance Group Inc. Common Stockの基本情報

名前 Selective Insurance Group Inc. Common Stock
ティッカー SIGI
国 United States
上場年 nan
セクター Finance

Selective Insurance Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.08 65.81 68.08 66.03 159900.0 66.03
2021-02-12 68.84 66.68 68.22 67.72 164300.0 67.72
2021-02-11 68.85 65.5 66.0 68.75 306300.0 68.75
2021-02-10 66.78 65.66 66.04 66.4 310800.0 66.15
2021-02-09 66.89 65.0 65.31 66.04 317400.0 65.79
2021-02-08 65.95 64.36 64.66 65.79 328400.0 65.54
2021-02-05 65.15 63.88 64.71 64.72 307200.0 64.48
2021-02-04 65.05 62.81 63.94 64.5 253300.0 64.26
2021-02-03 65.25 63.01 64.48 63.6 256700.0 63.36
2021-02-02 65.83 64.32 65.75 64.78 305700.0 64.54
2021-02-01 66.04 63.93 65.68 64.96 266300.0 64.72
2021-01-29 68.17 64.94 68.17 64.98 317200.0 64.74
2021-01-28 68.09 66.01 68.09 67.17 302900.0 66.92
2021-01-27 67.22 65.32 66.05 66.91 305900.0 66.66
2021-01-26 68.6 67.01 68.6 67.71 157100.0 67.46
2021-01-25 68.23 66.05 66.48 68.15 252500.0 67.89
2021-01-22 67.13 65.91 66.62 66.95 186500.0 66.7
2021-01-21 69.98 67.48 69.0 67.5 165200.0 67.25
2021-01-20 69.44 67.8 68.51 68.94 201600.0 68.68
2021-01-19 68.75 67.72 68.65 68.49 278300.0 68.23
2021-01-15 68.4 66.91 67.63 67.91 210600.0 67.65
2021-01-14 69.75 67.83 69.18 68.34 175900.0 68.08
2021-01-13 70.74 68.63 69.95 68.75 171300.0 68.49
2021-01-12 70.59 68.5 69.4 70.27 112500.0 70.01
2021-01-11 69.63 68.41 68.41 69.07 82000.0 68.81
2021-01-08 70.36 68.24 70.32 69.27 176500.0 69.01
2021-01-07 70.38 69.45 70.06 70.28 304500.0 70.02
2021-01-06 70.38 66.56 66.56 69.9 308900.0 69.64
2021-01-05 66.02 64.95 65.0 65.52 205200.0 65.27
2021-01-04 67.4 64.77 67.03 65.02 252500.0 64.78
2020-12-31 67.25 66.43 66.65 66.98 153500.0 66.73
2020-12-30 67.15 66.09 66.4 66.84 96800.0 66.59
2020-12-29 67.45 65.78 67.45 66.16 107800.0 65.91
2020-12-28 67.49 66.48 67.08 67.13 116800.0 66.88
2020-12-24 67.18 65.86 66.76 66.85 83600.0 66.6
2020-12-23 67.46 65.73 66.94 66.72 149200.0 66.47
2020-12-22 67.01 65.7 66.59 66.45 190700.0 66.2
2020-12-21 68.01 65.11 67.59 66.7 286800.0 66.45
2020-12-18 69.35 67.62 68.7 68.02 764100.0 67.76
2020-12-17 69.05 66.63 66.63 68.51 177900.0 68.25
2020-12-16 68.96 67.77 68.42 68.51 226800.0 68.25
2020-12-15 68.17 66.42 66.92 68.16 166500.0 67.9
2020-12-14 67.03 65.37 66.82 66.13 263800.0 65.88
2020-12-11 66.44 65.09 65.25 65.76 188900.0 65.51
2020-12-10 66.29 64.69 65.15 66.1 167700.0 65.85
2020-12-09 66.27 64.9 65.81 65.9 223000.0 65.65
2020-12-08 65.78 62.25 63.81 65.67 226600.0 65.42
2020-12-07 65.79 63.88 65.01 64.38 131500.0 64.14
2020-12-04 65.37 64.38 64.38 65.3 191000.0 65.05
2020-12-03 65.17 63.12 65.17 63.8 212200.0 63.56
2020-12-02 64.39 62.38 63.16 64.2 211700.0 63.96
2020-12-01 63.42 62.35 62.8 63.18 247900.0 62.94
2020-11-30 63.47 61.68 63.08 61.82 299400.0 61.59
2020-11-27 64.37 63.33 64.37 63.78 103000.0 63.54
2020-11-25 65.1 63.26 64.64 64.5 173100.0 64.26
2020-11-24 65.09 62.74 63.4 64.9 292100.0 64.66
2020-11-23 64.16 61.51 62.73 62.57 243200.0 62.33
2020-11-20 62.01 60.54 60.54 61.93 295600.0 61.7
2020-11-19 61.78 60.23 61.78 61.34 235200.0 61.11
2020-11-18 63.73 62.29 63.19 62.37 246800.0 62.14
2020-11-17 63.61 61.65 62.7 63.13 253400.0 62.89
2020-11-16 63.56 61.74 61.81 63.56 281100.0 63.32
2020-11-13 61.02 59.03 59.22 60.62 216800.0 60.39
2020-11-12 60.48 57.62 59.66 58.75 198400.0 58.53
2020-11-11 61.43 60.2 61.43 60.77 173000.0 60.29
2020-11-10 61.5 59.22 59.81 61.26 239400.0 60.78
2020-11-09 61.38 58.31 59.76 58.41 291500.0 57.95
2020-11-06 55.76 54.3 55.22 55.27 226500.0 54.84
2020-11-05 55.14 52.56 54.01 55.03 148400.0 54.6
2020-11-04 54.79 52.88 53.33 53.95 208300.0 53.53
2020-11-03 54.83 53.66 54.77 54.32 769800.0 53.89
2020-11-02 54.04 52.52 52.72 53.59 457900.0 53.17
2020-10-30 54.59 51.46 53.86 52.06 542900.0 51.65
2020-10-29 55.16 52.21 52.46 53.92 491900.0 53.5
2020-10-28 53.96 52.62 53.09 52.85 380500.0 52.43
2020-10-27 55.87 53.89 55.53 54.04 186900.0 53.62
2020-10-26 55.7 54.75 55.59 55.67 242200.0 55.23
2020-10-23 56.91 55.68 56.39 56.33 238500.0 55.89
2020-10-22 56.27 53.57 54.54 55.95 335500.0 55.51
2020-10-21 54.43 51.61 51.77 54.23 248600.0 53.8
2020-10-20 52.1 50.67 50.99 51.64 211700.0 51.23
2020-10-19 52.77 50.81 52.24 50.92 159800.0 50.52
2020-10-16 53.03 52.05 52.65 52.5 228700.0 52.09
2020-10-15 53.02 51.37 51.74 52.82 136200.0 52.4
2020-10-14 54.62 52.29 52.63 52.37 149100.0 51.96
2020-10-13 55.02 52.45 55.02 52.8 275000.0 52.38
2020-10-12 55.54 53.53 53.64 55.47 216700.0 55.03
2020-10-09 54.62 53.16 53.81 53.69 148600.0 53.27
2020-10-08 54.46 52.82 53.61 53.54 178900.0 53.12
2020-10-07 53.85 52.87 53.42 53.63 162600.0 53.21
2020-10-06 54.48 52.85 54.21 52.87 211500.0 52.45
2020-10-05 53.59 52.26 52.9 53.52 202500.0 53.1
2020-10-02 52.36 50.61 51.24 52.33 226400.0 51.92
2020-10-01 52.04 50.49 51.54 52.01 298900.0 51.6
2020-09-30 51.65 50.55 50.55 51.49 321100.0 51.09
2020-09-29 50.67 49.72 49.99 50.55 387300.0 50.15
2020-09-28 50.56 49.77 49.77 49.99 197000.0 49.6
2020-09-25 49.5 48.66 49.22 49.2 226800.0 48.81
2020-09-24 50.18 48.13 48.73 49.61 248600.0 49.22
2020-09-23 50.4 48.63 49.6 48.64 337800.0 48.26
2020-09-22 50.4 49.2 49.78 49.81 327800.0 49.42
2020-09-21 50.29 48.04 49.86 49.55 346600.0 49.16
2020-09-18 53.29 50.64 53.08 51.01 893500.0 50.61
2020-09-17 53.07 52.11 53.06 52.56 301000.0 52.15
2020-09-16 54.12 52.83 53.22 53.61 309600.0 53.19
2020-09-15 55.0 52.95 54.44 53.06 304000.0 52.64
2020-09-14 55.32 54.03 55.13 54.31 282800.0 53.88
2020-09-11 56.39 54.64 56.39 54.85 310800.0 54.42
2020-09-10 60.68 56.07 58.99 56.21 318700.0 55.77
2020-09-09 59.42 58.2 58.81 58.62 288100.0 58.16
2020-09-08 59.09 57.19 58.95 58.34 282000.0 57.88
2020-09-04 61.25 59.07 61.25 59.43 205500.0 58.96
2020-09-03 62.16 59.65 61.17 60.17 200900.0 59.7
2020-09-02 61.38 59.95 59.95 60.91 170600.0 60.43
2020-09-01 60.27 58.73 59.39 60.12 228300.0 59.65
2020-08-31 60.18 59.21 59.6 59.81 313000.0 59.34
2020-08-28 59.92 58.76 59.71 59.86 213900.0 59.39
2020-08-27 59.81 58.07 58.07 59.17 183000.0 58.7
2020-08-26 58.58 57.66 58.24 57.86 190200.0 57.41
2020-08-25 58.36 57.42 57.88 58.16 274100.0 57.7
2020-08-24 57.38 56.67 57.38 57.31 167900.0 56.86
2020-08-21 56.84 55.48 55.48 56.76 832900.0 56.31
2020-08-20 56.11 55.26 55.26 55.78 191400.0 55.34
2020-08-19 56.92 55.61 56.52 55.9 190600.0 55.46
2020-08-18 56.71 54.92 55.22 56.64 345400.0 56.19
2020-08-17 56.35 54.65 55.04 54.97 218600.0 54.54
2020-08-14 55.74 54.78 55.38 55.32 290700.0 54.88
2020-08-13 56.18 55.39 55.94 55.85 162800.0 55.41
2020-08-12 57.85 56.13 57.85 56.43 169000.0 55.76
2020-08-11 57.71 56.6 57.26 57.04 241600.0 56.36
2020-08-10 57.39 56.22 57.09 56.35 293000.0 55.68
2020-08-07 56.83 54.68 54.78 56.81 262800.0 56.13
2020-08-06 55.51 54.51 54.58 55.22 203500.0 54.56
2020-08-05 55.64 54.63 55.42 54.79 304700.0 54.14
2020-08-04 55.19 54.24 55.19 54.77 381800.0 54.12
2020-08-03 55.46 53.89 54.43 54.98 321100.0 54.33
2020-07-31 55.29 53.62 54.98 54.34 518200.0 53.69
2020-07-30 57.15 54.36 56.86 55.35 587400.0 54.69
2020-07-29 58.42 56.39 57.09 58.2 278100.0 57.51
2020-07-28 57.61 56.54 57.45 56.86 169300.0 56.18
2020-07-27 57.93 56.59 57.55 57.51 306700.0 56.83
2020-07-24 57.92 56.37 57.7 57.79 221600.0 57.1
2020-07-23 57.94 56.4 56.4 57.55 195900.0 56.86
2020-07-22 56.72 55.54 55.64 56.6 254800.0 55.93
2020-07-21 57.61 55.76 56.53 56.04 313500.0 55.37
2020-07-20 56.55 55.83 56.25 56.09 292300.0 55.42
2020-07-17 56.98 55.99 56.95 56.31 268400.0 55.64
2020-07-16 58.07 54.62 55.68 57.02 370200.0 56.34
2020-07-15 57.17 55.65 55.65 56.13 315700.0 55.46
2020-07-14 54.45 52.78 53.23 54.31 201500.0 53.66
2020-07-13 54.29 52.84 53.94 53.33 199600.0 52.69
2020-07-10 53.44 51.45 51.56 53.29 173700.0 52.66
2020-07-09 52.56 51.14 52.03 51.28 377100.0 50.67
2020-07-08 52.4 51.33 51.41 52.37 232800.0 51.75
2020-07-07 52.03 51.1 51.36 51.43 309800.0 50.82
2020-07-06 52.82 51.35 52.8 51.93 193200.0 51.31
2020-07-02 53.15 51.25 52.79 51.56 188900.0 50.95
2020-07-01 53.15 51.56 52.69 51.59 226300.0 50.98
2020-06-30 53.17 52.09 52.14 52.74 229400.0 52.11
2020-06-29 52.66 50.35 50.95 52.41 294300.0 51.79
2020-06-26 51.21 49.91 51.07 50.05 830700.0 49.45
2020-06-25 51.69 49.89 50.18 51.67 184000.0 51.05
2020-06-24 51.44 49.7 51.44 50.52 254500.0 49.92
2020-06-23 52.7 51.28 52.24 51.84 268000.0 51.22
2020-06-22 51.76 50.32 50.92 51.27 162100.0 50.66
2020-06-19 52.66 50.96 52.66 51.39 485500.0 50.78
2020-06-18 52.88 51.0 51.13 52.05 233200.0 51.43
2020-06-17 52.76 51.42 52.76 51.72 218800.0 51.1
2020-06-16 54.27 51.95 54.16 52.53 214600.0 51.9
2020-06-15 52.38 48.07 48.39 52.0 299100.0 51.38
2020-06-12 52.5 48.81 52.48 50.24 328400.0 49.64
2020-06-11 53.33 50.21 52.43 50.28 336500.0 49.68
2020-06-10 56.06 54.59 56.06 54.77 249300.0 54.12
2020-06-09 57.46 56.15 56.8 56.42 238700.0 55.75
2020-06-08 58.56 57.35 58.21 57.96 242500.0 57.27
2020-06-05 58.49 56.34 57.18 57.47 321100.0 56.79
2020-06-04 54.65 53.8 54.22 54.49 267500.0 53.84
2020-06-03 56.43 54.2 54.53 54.97 251800.0 54.32
2020-06-02 54.31 52.22 53.0 53.45 215400.0 52.81
2020-06-01 52.87 51.64 52.87 52.14 264100.0 51.52
2020-05-29 52.97 51.83 52.41 52.45 343000.0 51.83
2020-05-28 55.77 52.61 55.77 53.13 325900.0 52.5
2020-05-27 55.12 53.86 54.51 54.98 309100.0 54.33
2020-05-26 55.19 52.71 54.35 52.98 344400.0 52.35
2020-05-22 52.72 51.41 52.4 52.39 327700.0 51.77
2020-05-21 52.13 50.66 50.69 52.0 421400.0 51.38
2020-05-20 51.05 49.56 50.05 50.68 270800.0 50.08
2020-05-19 51.44 49.19 51.31 49.2 444400.0 48.61
2020-05-18 51.12 48.84 48.88 50.96 556800.0 50.35
2020-05-15 46.65 43.13 43.84 46.52 618100.0 45.97
2020-05-14 44.39 42.14 42.75 44.24 465500.0 43.49
2020-05-13 44.77 42.35 44.6 42.9 314500.0 42.17
2020-05-12 47.88 45.23 47.68 45.27 343400.0 44.5
2020-05-11 48.46 46.86 47.55 47.51 449600.0 46.7
2020-05-08 48.18 46.6 47.23 48.15 329000.0 47.33
2020-05-07 47.33 45.4 45.86 46.17 388400.0 45.38
2020-05-06 47.16 45.09 46.86 45.22 630500.0 44.45
2020-05-05 50.21 48.13 48.92 48.87 315700.0 48.04
2020-05-04 47.99 46.14 46.91 47.99 296900.0 47.17
2020-05-01 49.34 47.18 48.77 47.48 306000.0 46.67
2020-04-30 51.92 49.79 51.63 50.13 492400.0 49.28
2020-04-29 53.59 51.06 52.45 52.72 366300.0 51.82
2020-04-28 52.3 50.35 51.65 50.89 386900.0 50.02
2020-04-27 51.13 48.55 48.82 50.57 328400.0 49.71
2020-04-24 48.84 47.37 48.27 48.32 251500.0 47.5
2020-04-23 49.7 48.11 49.02 48.19 269400.0 47.37
2020-04-22 50.31 48.67 50.31 48.83 191100.0 48.0
2020-04-21 49.75 48.43 48.8 49.27 234100.0 48.43
2020-04-20 51.0 49.73 50.09 50.29 213000.0 49.43
2020-04-17 52.28 50.02 51.78 51.12 336800.0 50.25
2020-04-16 50.18 48.16 49.29 49.98 368900.0 49.13
2020-04-15 51.81 49.46 51.63 49.48 292500.0 48.64
2020-04-14 53.88 52.41 52.88 53.44 314200.0 52.53
2020-04-13 53.12 50.78 52.29 51.86 295100.0 50.98
2020-04-09 52.86 50.19 50.87 52.72 335500.0 51.82
2020-04-08 50.42 47.4 48.66 49.43 490400.0 48.59
2020-04-07 50.88 47.08 50.01 47.83 355100.0 47.01
2020-04-06 49.74 47.31 48.71 48.6 365900.0 47.77
2020-04-03 48.58 46.14 47.64 46.97 229900.0 46.17
2020-04-02 50.32 47.0 47.75 48.38 280500.0 47.56
2020-04-01 49.06 47.28 47.71 48.52 396300.0 47.69
2020-03-31 50.95 49.05 50.56 49.7 524200.0 48.85
2020-03-30 51.36 47.43 49.45 51.1 301000.0 50.23
2020-03-27 50.69 46.6 47.11 48.86 475600.0 48.03
2020-03-26 50.06 47.0 47.4 48.78 399600.0 47.95
2020-03-25 51.72 46.87 50.06 47.28 500000.0 46.47
2020-03-24 51.26 44.88 47.93 50.74 703400.0 49.88
2020-03-23 46.72 43.13 46.72 45.72 554000.0 44.94
2020-03-20 49.63 46.14 48.08 46.42 756800.0 45.63
2020-03-19 49.91 43.36 45.54 48.16 762100.0 47.34
2020-03-18 47.3 41.7 44.27 46.34 631300.0 45.55
2020-03-17 47.43 39.2 42.18 47.29 769900.0 46.48
2020-03-16 47.23 37.05 37.05 41.31 840700.0 40.61
2020-03-13 51.45 46.93 49.65 51.45 466000.0 50.57
2020-03-12 49.03 45.05 49.03 47.21 694700.0 46.41
2020-03-11 53.02 50.77 52.67 51.8 633400.0 50.92
2020-03-10 54.41 51.18 52.49 54.31 466000.0 53.38
2020-03-09 54.39 49.7 54.39 50.96 428800.0 50.09
2020-03-06 56.45 54.12 54.67 55.72 368200.0 54.77
2020-03-05 58.14 54.52 57.64 55.74 270400.0 54.79
2020-03-04 59.4 57.29 57.6 59.09 241100.0 58.08
2020-03-03 58.55 56.4 57.87 56.86 509200.0 55.89
2020-03-02 58.5 55.81 56.07 57.95 521800.0 56.96
2020-02-28 58.93 54.79 57.95 55.78 778300.0 54.83
2020-02-27 62.31 59.54 62.19 59.58 219700.0 58.56
2020-02-26 64.52 62.8 63.65 63.01 150400.0 61.94
2020-02-25 65.24 63.09 64.97 63.42 241500.0 62.34
2020-02-24 65.88 64.57 64.75 65.08 245500.0 63.97
2020-02-21 66.44 65.3 66.12 66.18 215900.0 65.05
2020-02-20 66.94 65.27 66.82 66.18 160800.0 65.05
2020-02-19 68.2 66.98 68.16 67.06 158900.0 65.92
2020-02-18 69.75 67.91 69.69 68.07 371300.0 66.91