SIGI

Selective Insurance Group, Inc. Historical Stock Prices

$23.87
*  
0.06
0.25%
Get SIGI Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SIGI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIGI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.83  24.056  23.71  23.87 125,554
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
04/22/2014 22.37 22.691 22.36 22.57 151,348
04/21/2014 22.47 22.57 22.22 22.35 91,528
04/17/2014 22.32 22.635 22.32 22.45 86,345
04/16/2014 22.69 22.81 22.23 22.4 106,394
04/15/2014 22.68 22.73 22.14 22.44 134,156
04/14/2014 22.72 22.878 22.43 22.55 182,593
04/11/2014 22.36 22.74 22.2 22.56 175,325
04/10/2014 23.21 23.476 22.58 22.59 107,089
04/09/2014 23.25 23.29 22.99 23.25 78,849
04/08/2014 23.05 23.34 22.97 23.22 95,301
04/07/2014 23.16 23.33 22.7475 23.01 211,368
04/04/2014 24.17 24.3 23.2 23.27 151,619
04/03/2014 23.67 24.08 23.56 23.93 161,350
04/02/2014 23.59 23.752 23.424 23.62 148,053
04/01/2014 23.34 23.65 23.158 23.6 208,544
03/31/2014 22.78 23.33 22.76 23.32 118,322
03/28/2014 22.76 23.15 22.62 22.71 71,514
03/27/2014 22.95 22.99 22.76 22.79 100,733
03/26/2014 23.51 23.51 22.87 22.96 122,863
03/25/2014 23.44 23.54 23.13 23.3 87,666
03/24/2014 23.4 23.49 23.2 23.26 130,790
03/21/2014 23.36 23.64 23.31 23.38 460,045
03/20/2014 23.14 23.39 23.14 23.35 76,984
03/19/2014 23.46 23.46 23 23.13 50,068
03/18/2014 23.11 23.49 22.98 23.47 122,062
03/17/2014 23.28 23.41 23.072 23.13 122,324
03/14/2014 23.25 23.45 22.88 23.06 172,174
03/13/2014 23 23 22.3 22.44 132,009
03/12/2014 22.83 23.04 22.53 23 84,243
03/11/2014 23.47 23.51 22.98 23.01 86,589
03/10/2014 23.31 23.49 23.1 23.39 95,011
03/07/2014 23.41 23.41 23.15 23.3 75,209
03/06/2014 23.41 23.49 23.24 23.25 109,323
03/05/2014 23.5 23.53 23.28 23.42 102,932
03/04/2014 23.06 23.76 23.06 23.6 294,541
03/03/2014 22.87 23.13 22.57 22.73 77,445
02/28/2014 23.16 23.37 23.02 23.04 162,173
02/27/2014 22.83 23.17 22.78 23.11 91,121
02/26/2014 22.92 22.9965 22.64 22.94 125,458
02/25/2014 23.06 23.13 22.7564 22.82 112,246
02/24/2014 23.19 23.4 23.05 23.11 122,541
02/21/2014 23.41 23.62 23.02 23.24 256,309
02/20/2014 22.89 23.38 22.68 23.29 228,523
02/19/2014 22.65 23.02 22.63 22.8 265,048
02/18/2014 22.19 22.7 22.19 22.61 160,567
02/14/2014 22.28 22.43 22.07 22.37 126,260
02/13/2014 21.9 22.28 21.87 22.28 92,407
02/12/2014 22.13 22.38 21.84 22.02 125,117
02/11/2014 22.23 22.374 22.07 22.17 145,049
02/10/2014 22.06 22.3 21.38 22.27 194,468
02/07/2014 22.12 22.712 21.79 22.02 143,746
02/06/2014 22.16 22.392 21.92 22.14 165,737
02/05/2014 22.13 22.466 21.96 22.17 198,026
02/04/2014 22.76 23.334 22.23 22.31 222,511
02/03/2014 23.44 23.44 22.62 22.72 236,087
01/31/2014 23.93 24.984 23.5 23.52 279,811
01/30/2014 24.41 24.58 23.702 24.42 183,502
01/29/2014 24.23 24.32 24.03 24.13 180,242
01/28/2014 24.37 24.5 24.02 24.42 191,555
01/27/2014 24.63 24.656 24.23 24.27 172,034
01/24/2014 24.9 24.985 24.35 24.49 132,847
01/23/2014 25.44 25.44 25.02 25.12 92,749
01/22/2014 25.64 25.76 25.41 25.5 113,761
01/21/2014 25.91 25.99 25.48 25.69 105,368
01/17/2014 25.95 26.07 25.65 25.75 53,476
01/16/2014 25.94 26.2725 25.82 25.95 85,630
01/15/2014 25.93 26.13 25.79 26.03 120,626
01/14/2014 26.01 26.01 25.48 25.93 98,982
01/13/2014 26.18 26.23 25.67 25.83 102,828
01/10/2014 26.41 26.49 26.04 26.34 104,530
01/09/2014 26.32 26.39 26.02 26.37 76,127
01/08/2014 26.41 26.56 26.14 26.19 208,287
01/07/2014 26.34 26.65 26.27 26.51 182,038
01/06/2014 26.65 26.65 26.16 26.31 136,219
01/03/2014 26.48 26.706 26.21 26.44 115,759
01/02/2014 26.99 26.99 26.3 26.45 148,740
12/31/2013 27.13 27.19 26.98 27.06 110,438
12/30/2013 27.09 27.3 27.03 27.09 47,026
12/27/2013 27.43 27.43 27.05 27.17 48,390
12/26/2013 27.34 27.41 27.13 27.27 103,427
12/24/2013 26.92 27.37 26.7601 27.25 35,315
12/23/2013 26.98 27.09 26.76 26.95 118,985
12/20/2013 26.69 27 25.6808 26.88 467,539
12/19/2013 26.61 26.9 26.55 26.56 105,020
12/18/2013 26.47 26.78 26.14 26.73 157,504
12/17/2013 26.52 26.52 26.26 26.36 117,906
12/16/2013 26.45 26.65 26.282 26.57 131,132
12/13/2013 26.25 26.5 26.14 26.41 104,338
12/12/2013 26.3 26.565 26.011 26.27 122,757
12/11/2013 26.72 26.8249 26.27 26.35 117,561
12/10/2013 26.97 27.05 26.551 26.7 121,714
12/09/2013 27.33 27.33 26.89 27.07 84,512
12/06/2013 27.11 27.42 26.79 27.22 77,692
12/05/2013 26.99 27.02 26.5 26.77 138,843
12/04/2013 27.11 27.56 26.7 26.97 140,522
12/03/2013 27.49 27.69 27.07 27.24 162,805
12/02/2013 28.31 28.31 27.3 27.47 141,285
11/29/2013 28.24 28.24 27.84 28.19 105,890
11/27/2013 27.85 28.08 27.77 28.04 68,451
11/26/2013 27.41 27.88 27.12 27.79 89,849
11/25/2013 27.23 27.45 27.2 27.35 81,949
11/22/2013 27.23 27.36 26.8 27.23 102,047
11/21/2013 26.65 27.14 26.49 27.14 101,157
11/20/2013 26.85 26.859 26.49 26.61 61,281
11/19/2013 26.73 27 26.6 26.67 77,224
11/18/2013 26.78 27.12 26.7 26.8 72,771
11/15/2013 26.7 26.854 26.48 26.75 107,265
11/14/2013 26.65 26.9 26.61 26.74 65,651
11/13/2013 26.17 26.73 26.13 26.73 61,713
11/12/2013 26.48 26.67 26.33 26.53 58,219
11/11/2013 26.8 26.949 26.48 26.49 220,295
11/08/2013 26.19 26.94 26.19 26.8 107,070
11/07/2013 26.61 26.75 26.12 26.21 94,158
11/06/2013 26.73 26.8 26.32 26.49 97,813
11/05/2013 25.94 26.78 25.94 26.64 144,176
11/04/2013 26.05 26.25 25.85 26.12 217,457
11/01/2013 26.22 26.24 25.54 26.03 279,115
10/31/2013 26.65 26.8 26.2 26.27 180,869
10/30/2013 27.07 27.07 25.66 26.66 123,253
10/29/2013 26.83 27.09 26.7 26.98 131,091
10/28/2013 26.43 26.83 26.4 26.82 167,350
10/25/2013 26.54 26.54 25.87 26.4 121,303
10/24/2013 26.02 26.48 25.98 26.43 137,712
10/23/2013 25.83 26.1 25.57 26.01 189,944
10/22/2013 25.79 25.98 25.705 25.92 247,993
10/21/2013 25.71 25.89 25.54 25.73 275,359
10/18/2013 25.59 25.71 25.38 25.6 260,129
10/17/2013 25.09 25.38 24.21 25.33 302,411
10/16/2013 24.81 25.2976 24.65 25.17 341,643
10/15/2013 24.47 24.76 24.44 24.6 240,689
10/14/2013 24.2 24.6 24.2 24.58 181,548
10/11/2013 23.93 24.31 23.93 24.26 366,234
10/10/2013 23.95 24.2 23.86 24.05 222,915
10/09/2013 23.81 23.85 23.55 23.59 177,832
10/08/2013 23.95 23.99 23.58 23.68 201,221
10/07/2013 23.89 24.06 23.85 23.91 199,806
10/04/2013 24.06 24.19 23.96 24.11 238,376
10/03/2013 24.55 24.55 24.04 24.12 126,285
10/02/2013 24.57 24.66 24.48 24.56 92,249
10/01/2013 24.55 24.81 24.53 24.7 156,291
09/30/2013 24.5 24.66 24.38 24.5 257,407
09/27/2013 24.61 24.97 24.408 24.7 101,657
09/26/2013 24.82 24.99 24.37 24.81 95,741
09/25/2013 24.89 25.05 24.7 24.82 152,450
09/24/2013 25.08 25.41 24.865 24.92 161,857
09/23/2013 24.92 25.37 24.854 25.1 165,072
09/20/2013 24.65 25.11 24.64 24.99 287,493
09/19/2013 24.6 24.79 24.35 24.63 58,355
09/18/2013 24.35 24.71 24.11 24.5 97,137
09/17/2013 23.97 24.32 23.79 24.31 84,178
09/16/2013 24.16 24.16 23.83 24.01 144,198
09/13/2013 23.85 24.006 23.76 23.83 44,380
09/12/2013 23.82 23.84 23.64 23.72 112,929
09/11/2013 23.61 23.95 23.6 23.9 72,671
09/10/2013 23.53 23.82 23.42 23.72 90,978
09/09/2013 23.1 23.45 23.02 23.44 48,176
09/06/2013 23.3 23.38 22.61 23.06 59,893
09/05/2013 23.15 23.25 23.06 23.14 44,588
09/04/2013 23.05 23.36 23.01 23.16 149,602
09/03/2013 23.3 23.49 22.75 23.02 77,136
08/30/2013 23.23 23.23 22.87 22.93 177,854
08/29/2013 23.14 23.31 23.1 23.3 80,454
08/28/2013 23.34 23.34 23.08 23.15 66,945
08/27/2013 23.36 23.58 23.2 23.27 167,070
08/26/2013 23.7 23.83 23.46 23.67 94,345
08/23/2013 23.64 23.72 23.38 23.7 97,412
08/22/2013 23.45 23.68 23.4 23.63 79,205
08/21/2013 23.47 23.63 23.34 23.35 120,881
08/20/2013 23.3 23.64 23.26 23.62 132,190
08/19/2013 23.73 23.99 23.32 23.33 76,811
08/16/2013 23.93 24.26 23.72 23.83 90,802
08/15/2013 24.07 24.19 23.8 24.06 113,445
08/14/2013 24.42 24.48 24.264 24.37 88,801
08/13/2013 24.46 24.46 24.062 24.35 55,976
08/12/2013 24.38 24.68 24.25 24.61 50,275
08/09/2013 24.65 24.789 24.36 24.6 92,165
08/08/2013 24.93 24.93 24.57 24.72 66,679
08/07/2013 24.87 24.91 24.63 24.72 85,096
08/06/2013 25.29 25.34 24.78 24.88 91,153
08/05/2013 25.21 25.34 25.03 25.32 156,417
08/02/2013 24.62 25.62 24.51 25.31 138,756
08/01/2013 24.79 25.53 24.67 25.4 160,261
07/31/2013 24.32 24.7 24.32 24.45 378,477
07/30/2013 24.74 24.74 24.34 24.45 94,798
07/29/2013 24.83 24.94 24.53 24.58 132,755
07/26/2013 24.66 24.87 24.525 24.75 167,259
07/25/2013 24.9 24.94 24.74 24.89 233,512
07/24/2013 25.15 25.2 24.65 24.75 147,603
07/23/2013 25.52 25.59 24.985 25 157,947
07/22/2013 25.33 25.42 25.28 25.39 154,299
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?