SIGI

Selective Insurance Group, Inc. Historical Stock Prices

$28.19
*  
0.09
0.32%
Get SIGI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SIGI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-APR-2014 TO 23-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.25  28.462  28.10  28.19 112,786
04/23/2015 28.27 28.532 28.19 28.28 140,271
04/22/2015 28.03 28.456 27.67 28.26 142,694
04/21/2015 28.59 28.708 27.94 28.09 154,297
04/20/2015 28.34 28.64 28.05 28.4 293,453
04/17/2015 28.68 28.838 27.81 27.9 207,856
04/16/2015 28.66 28.97 28.52 28.86 225,984
04/15/2015 28.72 29.07 28.66 28.66 337,088
04/14/2015 28.9 28.9 28.54 28.72 127,948
04/13/2015 28.45 28.99 28.41 28.81 188,370
04/10/2015 28.83 28.85 28.44 28.5 236,256
04/09/2015 28.82 28.9 28.48 28.7 293,658
04/08/2015 28.76 29.04 28.74 28.79 203,865
04/07/2015 29.29 29.5 28.69 28.7 275,019
04/06/2015 29.31 29.51 29.145 29.27 166,467
04/02/2015 29.29 29.6 29.17 29.37 118,571
04/01/2015 28.95 29.36 28.8101 29.23 153,287
03/31/2015 29.13 29.13 28.9 29.05 175,435
03/30/2015 29.13 29.52 29.1 29.19 215,549
03/27/2015 28.9 29.1399 28.55 28.96 190,661
03/26/2015 28.89 28.99 28.69 28.89 153,205
03/25/2015 28.99 29.49 28.493 28.91 305,709
03/24/2015 29.82 29.86 29.5 29.57 179,319
03/23/2015 29.72 30.1 29.67 29.94 166,361
03/20/2015 29.57 29.81 29.46 29.65 376,068
03/19/2015 29.7 29.7 29.31 29.46 141,332
03/18/2015 29.24 29.74 29.19 29.73 180,127
03/17/2015 29.21 29.43 28.94 29.34 202,876
03/16/2015 28.89 29.48 28.732 29.21 213,559
03/13/2015 29 29.058 28.56 28.72 300,117
03/12/2015 28.23 28.95 27.944 28.94 259,584
03/11/2015 27.55 28 27.38 27.94 426,464
03/10/2015 26.99 27.6 26.57 27.42 486,928
03/09/2015 26.47 26.77 26.0528 26.73 206,985
03/06/2015 26.68 27.06 26.26 26.39 284,425
03/05/2015 26.91 26.94 26.64 26.91 120,731
03/04/2015 27.29 27.3 26.78 26.86 179,880
03/03/2015 27.36 27.42 27.12 27.35 157,803
03/02/2015 27.22 27.59 27.19 27.45 265,162
02/27/2015 27.58 27.58 27.22 27.23 148,886
02/26/2015 27.59 27.64 27.31 27.63 110,781
02/25/2015 27.88 27.88 27.35 27.54 162,457
02/24/2015 27.8 28.155 27.78 27.88 201,942
02/23/2015 27.72 27.82 27.47 27.8 166,627
02/20/2015 27.89 27.89 27.41 27.72 158,514
02/19/2015 27.38 27.94 27.24 27.86 244,788
02/18/2015 27.17 27.34 27.0301 27.32 141,484
02/17/2015 27.3 27.69 27.18 27.26 166,740
02/13/2015 27.53 27.73 27.2 27.36 129,872
02/12/2015 27.64 27.94 27.38 27.61 171,810
02/11/2015 27.38 27.81 27.38 27.6 152,342
02/10/2015 27.52 27.75 27.29 27.54 195,473
02/09/2015 27.75 27.8 27.46 27.51 184,214
02/06/2015 27.82 28.08 27.41 27.76 218,771
02/05/2015 27.06 27.82 26.88 27.67 371,293
02/04/2015 26.49 27.11 26.49 26.82 234,227
02/03/2015 26.05 26.805 26.05 26.65 291,679
02/02/2015 25.96 26.02 25.49 26 287,011
01/30/2015 26.95 27.19 25.7 25.82 416,223
01/29/2015 26.66 26.95 26.343 26.94 331,275
01/28/2015 27.17 27.17 26.56 26.67 204,626
01/27/2015 26.9 27.1142 26.79 26.93 259,306
01/26/2015 27.03 27.09 26.69 27.02 176,023
01/23/2015 27.04 27.1 26.77 26.96 236,813
01/22/2015 26.54 27.12 26.46 27.015 303,551
01/21/2015 26.69 26.79 26.32 26.54 159,471
01/20/2015 26.66 27.07 26.38 26.6 176,932
01/16/2015 26.35 26.769 26.286 26.66 413,016
01/15/2015 26.49 26.82 26.22 26.37 361,065
01/14/2015 26.39 26.78 26.25 26.5 157,000
01/13/2015 26.77 27.09 26.33 26.68 335,061
01/12/2015 26.75 26.86 26.3358 26.53 204,707
01/09/2015 26.71 26.87 26.45 26.48 170,593
01/08/2015 26.25 26.9 26.17 26.76 629,475
01/07/2015 26.15 26.428 25.63 25.99 378,582
01/06/2015 26.55 26.81 25.89 25.9 249,352
01/05/2015 26.57 26.74 26.24 26.39 283,687
01/02/2015 27.35 27.42 26.56 26.79 169,404
12/31/2014 27.49 27.59 27.14 27.17 239,677
12/30/2014 27.37 27.46 27.275 27.33 196,688
12/29/2014 27.1 27.44 26.99 27.37 167,845
12/26/2014 27.09 27.12 26.9 27.01 178,930
12/24/2014 26.9 26.96 26.68 26.93 169,159
12/23/2014 26.8 27.01 26.7 26.85 283,801
12/22/2014 26.65 26.7 26.52 26.67 221,813
12/19/2014 26.51 26.71 26.5 26.56 796,138
12/18/2014 26.6 26.75 26.41 26.495 244,281
12/17/2014 26.1 26.25 25.74 26.215 316,284
12/16/2014 26.1 26.19 25.88 25.97 364,090
12/15/2014 26.47 26.49 25.96 26.1 167,046
12/12/2014 26.67 26.95 26.35 26.4 146,748
12/11/2014 27.05 27.35 26.87 26.94 207,832
12/10/2014 26.83 27.21 26.81 26.87 291,873
12/09/2014 27.08 27.61 27.005 27.22 442,402
12/08/2014 27.34 27.65 27.015 27.28 332,807
12/05/2014 27.13 27.53 27.13 27.33 165,442
12/04/2014 27.34 27.56 27.13 27.16 136,637
12/03/2014 27.07 27.51 27.07 27.44 122,284
12/02/2014 26.69 27.19 26.69 27.14 227,287
12/01/2014 26.79 27.08 26.69 26.7 153,654
11/28/2014 27.14 27.43 26.72 26.77 74,440
11/26/2014 26.8 27.04 26.69 27.01 100,971
11/25/2014 26.99 27 26.52 26.84 139,896
11/24/2014 26.48 26.9 26.48 26.89 88,598
11/21/2014 26.83 26.85 26.33 26.47 124,406
11/20/2014 26.07 26.55 26.07 26.52 114,072
11/19/2014 26.38 26.38 25.85 26.12 94,135
11/18/2014 26.44 26.55 25.95 26.38 109,596
11/17/2014 26.24 26.34 26.14 26.27 83,355
11/14/2014 26.69 26.76 26.28 26.34 107,296
11/13/2014 26.98 27.02 26.65 26.74 103,783
11/12/2014 26.72 27 26.72 26.98 99,144
11/11/2014 26.61 26.94 26.61 26.94 121,247
11/10/2014 26.58 26.89 26.32 26.67 131,944
11/07/2014 26.43 26.57 26.33 26.54 104,505
11/06/2014 26.38 26.5 26.02 26.5 119,826
11/05/2014 26.22 26.64 26.15 26.3 123,006
11/04/2014 25.73 26.18 25.73 26.17 162,025
11/03/2014 25.94 26.12 25.6164 25.82 246,611
10/31/2014 25.55 25.85 25.145 25.82 287,712
10/30/2014 25 25.36 23.36 25.26 373,743
10/29/2014 24.75 24.918 24.35 24.5 195,136
10/28/2014 24.31 24.66 23.91 24.65 254,860
10/27/2014 23.64 24.11 23.63 24.06 123,674
10/24/2014 23.76 23.92 23.7 23.84 91,983
10/23/2014 23.91 23.986 23.58 23.63 118,071
10/22/2014 23.7 24.01 23.51 23.61 118,056
10/21/2014 23.15 23.6 23.05 23.6 292,651
10/20/2014 22.83 23.094 22.83 23.03 192,250
10/17/2014 23.2 23.404 22.88 22.98 243,653
10/16/2014 22.51 23.06 22.51 22.88 207,060
10/15/2014 22.53 22.88 22.25 22.79 195,795
10/14/2014 23 23.12 22.87 22.91 200,583
10/13/2014 22.46 22.96 22.2 22.8 128,823
10/10/2014 22.04 22.73 22.04 22.37 119,877
10/09/2014 22.67 22.725 22.18 22.19 128,788
10/08/2014 22.37 22.77 22.37 22.7 236,755
10/07/2014 22.61 22.87 22.45 22.48 107,028
10/06/2014 23.07 23.07 22.77 22.78 104,022
10/03/2014 23 23.23 22.87 23.02 278,961
10/02/2014 22.27 22.91 22.12 22.75 130,486
10/01/2014 22.05 22.37 22.01 22.22 248,314
09/30/2014 22.5 22.75 22.07 22.14 219,431
09/29/2014 22.52 22.86 22.42 22.52 113,654
09/26/2014 22.54 22.79 22.46 22.71 65,269
09/25/2014 22.65 22.74 22.42 22.53 96,560
09/24/2014 22.68 22.86 22.53 22.74 95,391
09/23/2014 22.92 22.95 22.61 22.61 121,310
09/22/2014 23.06 23.23 22.87 22.96 129,527
09/19/2014 23.7 23.72 22.79 23.12 484,586
09/18/2014 23.48 23.71 23.4 23.67 84,540
09/17/2014 23.4 23.63 23.252 23.43 64,580
09/16/2014 23.49 23.5 23.26 23.42 89,223
09/15/2014 23.45 23.61 23.26 23.5 76,233
09/12/2014 23.74 23.74 23.42 23.5 116,956
09/11/2014 23.27 23.78 23.27 23.69 107,406
09/10/2014 23.23 23.5 23.2 23.44 75,331
09/09/2014 23.59 23.59 23.18 23.3 85,171
09/08/2014 23.68 23.74 23.31 23.68 111,477
09/05/2014 23.68 23.8 23.63 23.75 48,118
09/04/2014 24.02 24.18 23.75 23.83 55,068
09/03/2014 24.3 24.34 23.85 23.99 98,421
09/02/2014 24.12 24.32 23.99 24.22 89,055
08/29/2014 23.89 24 23.65 23.97 117,650
08/28/2014 24.06 24.06 23.86 23.9 72,380
08/27/2014 24.18 24.24 24.011 24.13 55,859
08/26/2014 24.06 24.26 23.89 24.11 126,986
08/25/2014 24.02 24.18 23.84 23.99 81,885
08/22/2014 24.14 24.21 23.89 23.9 69,377
08/21/2014 23.82 24.2 23.58 24.15 66,109
08/20/2014 24.15 24.15 23.69 23.86 125,959
08/19/2014 24.11 24.36 23.926 24.27 101,169
08/18/2014 23.96 24.17 23.812 24.11 132,927
08/15/2014 23.93 24.06 23.34 23.68 159,449
08/14/2014 23.45 23.66 23.25 23.66 222,438
08/13/2014 23.18 23.59 23.16 23.44 130,332
08/12/2014 23.21 23.31 23.06 23.19 100,345
08/11/2014 23.29 23.34 23.03 23.28 133,251
08/08/2014 23.05 23.35 22.97 23.16 105,439
08/07/2014 23.5 23.5 23.03 23.08 66,098
08/06/2014 23.13 23.48 23.11 23.41 71,521
08/05/2014 23 23.5 23 23.22 208,110
08/04/2014 23.25 23.25 22.74 23.11 214,812
08/01/2014 23 23.21 22.3987 23.2 334,013
07/31/2014 22.48 22.98 21.9703 22.29 307,891
07/30/2014 23.31 23.31 22.555 22.67 197,225
07/29/2014 23.35 23.58 23.12 23.13 138,725
07/28/2014 23.28 23.47 23.07 23.35 183,937
07/25/2014 23.28 23.65 23.13 23.3 234,800
07/24/2014 23.96 24.218 23.35 23.52 189,574
07/23/2014 23.92 23.97 23.72 23.87 68,746
07/22/2014 23.83 24.056 23.71 23.87 125,654
07/21/2014 23.69 23.94 23.61 23.81 112,259
07/18/2014 23.48 23.84 23.48 23.84 156,333
07/17/2014 23.93 23.98 23.48 23.56 137,763
07/16/2014 24.24 24.24 23.69 24.01 127,492
07/15/2014 24.13 24.268 23.86 24.05 100,053
07/14/2014 24.15 24.23 23.68 24.08 91,060
07/11/2014 24.03 24.172 23.87 23.87 136,996
07/10/2014 24.01 24.28 23.8 24.12 90,444
07/09/2014 24.63 24.67 24.44 24.54 116,250
07/08/2014 24.65 24.71 24.192 24.52 268,792
07/07/2014 24.87 25.034 24.7 24.76 97,272
07/03/2014 24.94 25.12 24.92 25.01 68,862
07/02/2014 25.07 25.1 24.73 24.87 115,502
07/01/2014 24.8 25.46 24.736 25.13 155,400
06/30/2014 24.66 24.76 24.55 24.72 127,586
06/27/2014 24.52 24.88 24.36 24.76 346,660
06/26/2014 24.78 24.78 24.47 24.72 77,536
06/25/2014 24.55 24.86 24.51 24.82 116,448
06/24/2014 24.92 25.19 24.61 24.7 172,236
06/23/2014 25.32 25.32 24.75 24.86 154,147
06/20/2014 25.3 25.42 25.12 25.27 364,818
06/19/2014 25.35 25.35 25.08 25.19 121,313
06/18/2014 24.82 25.37 24.54 25.33 194,679
06/17/2014 24.25 24.88 24.25 24.88 161,994
06/16/2014 24.18 24.3775 23.94 24.3 109,497
06/13/2014 24.28 24.28 24 24.14 81,141
06/12/2014 24.34 24.452 24.06 24.15 73,861
06/11/2014 24.42 24.76 24.25 24.32 98,154
06/10/2014 24.47 24.74 24.37 24.56 72,290
06/09/2014 24.51 24.74 24.48 24.62 122,089
06/06/2014 24.27 24.6 24.21 24.59 193,632
06/05/2014 23.64 24.1 23.36 24.1 119,669
06/04/2014 23.41 23.75 23.38 23.53 81,465
06/03/2014 23.76 23.76 23.24 23.54 148,094
06/02/2014 23.76 23.95 23.36 23.79 162,108
05/30/2014 24.11 24.23 23.75 23.77 219,461
05/29/2014 23.83 24.074 23.51 24 158,815
05/28/2014 24.12 24.22 23.7 23.79 234,456
05/27/2014 23.81 24.22 23.695 24.22 265,205
05/23/2014 23.51 23.73 23.34 23.715 156,401
05/22/2014 22.81 23.5 22.75 23.45 187,352
05/21/2014 22.8 23 22.5 22.74 148,395
05/20/2014 22.95 23.23 22.56 22.76 223,699
05/19/2014 22.97 23.17 22.87 23.025 102,587
05/16/2014 23 23.15 22.72 22.97 160,667
05/15/2014 22.86 23.18 22.6 23.1 177,008
05/14/2014 23.52 23.63 22.95 23 138,344
05/13/2014 23.89 23.9 23.515 23.58 184,340
05/12/2014 23.61 24.15 23.34 24.01 217,088
05/09/2014 22.98 23.6 22.96 23.59 128,067
05/08/2014 23.19 23.55 23.04 23.14 142,609
05/07/2014 22.65 23.19 22.64 23.16 174,056
05/06/2014 22.92 23.392 22.62 22.63 156,406
05/05/2014 22.97 23.23 22.73 23.07 117,936
05/02/2014 23.31 23.59 23.09 23.17 130,049
05/01/2014 22.82 23.44 22.73 23.31 244,123
04/30/2014 22.82 22.96 22.54 22.94 223,084
04/29/2014 23.41 23.48 22.9 22.94 110,675
04/28/2014 23.37 23.66 23.05 23.23 298,496
04/25/2014 23.09 23.59 23.09 23.34 438,190
04/24/2014 22.51 22.85 22.262 22.64 148,715
04/23/2014 22.5 22.67 22.3 22.45 100,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?