$52.20 +0.61 (%) Safety Insurance Group Inc - NASDAQ

Aug. 27, 2015 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
8/26/201551.8052.7251.0451.5975,331
8/25/201553.9853.9850.8650.98127,902
8/24/201553.0853.6252.3852.50101,394
8/21/201554.1555.6754.1554.8773,684
8/20/201554.7455.4754.5454.8453,130
8/19/201554.8355.3954.0155.0542,900
8/18/201555.4055.7754.5655.0263,378
8/17/201555.4555.8054.9755.6743,893
8/14/201554.5555.9954.5555.7832,353
8/13/201554.9755.3754.5754.8056,506
8/12/201555.7955.7954.5955.0351,349
8/11/201554.5556.1454.4355.9696,172
8/10/201556.4656.6454.4954.57156,577
8/7/201556.3156.6256.2556.2672,006
8/6/201556.8958.1256.0256.26123,000
8/5/201558.6859.2258.3758.5173,272
8/4/201558.4159.0057.9058.6263,430
8/3/201557.7559.1256.3358.3779,146
7/31/201557.0258.6456.9057.9977,048
7/30/201556.7857.4756.5056.8786,318
7/29/201556.7457.3556.4056.9759,315
7/28/201557.8458.0056.7356.8965,983
7/27/201556.9557.6956.7157.4759,913
7/24/201557.7057.8856.7857.1648,965
7/23/201558.9158.9957.6357.7238,778
7/22/201558.0958.9958.0958.7042,384
7/21/201558.4459.0058.0758.4619,551
7/20/201559.2459.3158.4458.6740,514
7/17/201559.3659.6458.9459.2458,407
7/16/201559.2959.4858.8459.3282,649
7/15/201559.3359.6858.8359.1862,705
7/14/201559.1559.6459.1259.4542,365
7/13/201559.9060.4859.2759.4242,072
7/10/201558.4259.6558.1859.5757,310
7/9/201558.1658.5157.5357.9257,562
7/8/201557.4558.2857.4157.68124,155
7/7/201557.8758.5557.3658.0164,162
7/6/201557.6458.1557.4358.0866,415
7/2/201558.2758.5357.8358.0433,437
7/1/201558.1258.5957.8858.2180,619
6/30/201558.0058.1857.4757.7173,383
6/29/201559.0059.3057.6957.84100,798
6/26/201560.1460.7259.0959.24245,305
6/25/201560.1460.6059.7760.2163,873
6/24/201561.0961.4159.9060.1456,182
6/23/201560.3361.4860.0661.3280,561
6/22/201560.0060.4859.7660.2548,002
6/19/201559.2060.0059.2059.8899,277
6/18/201558.8759.5458.6159.3763,286
6/17/201558.8259.1558.5058.7944,556
6/16/201557.7258.8257.3458.7561,544
6/15/201556.6058.1156.1057.9290,009
6/12/201556.8957.0356.3756.6538,536
6/11/201556.2757.1856.2757.1738,935
6/10/201555.4556.8155.1456.3355,284
6/9/201554.8055.4454.5555.1832,069
6/8/201555.2755.6154.9254.9956,579
6/5/201555.2255.2854.4155.2236,513
6/4/201555.2355.5554.9555.0950,409
6/3/201555.3056.0155.1055.5845,867
6/2/201554.7155.6154.6455.2138,625
6/1/201555.7455.7454.9255.0351,364
5/29/201556.3056.5755.4955.8071,536
5/28/201555.8956.6655.1156.5191,762
5/27/201555.8556.5955.5456.4972,506
5/26/201555.8656.0855.1955.7189,472
5/22/201556.9957.0056.1256.2154,861
5/21/201557.1257.1256.4456.5951,097
5/20/201557.4457.7156.9157.1145,026
5/19/201558.1058.3457.3257.4144,180
5/18/201558.4358.8257.6958.0253,208
5/15/201559.1759.4658.1558.4556,724
5/14/201558.8259.4258.5659.0660,045
5/13/201557.1058.5757.1058.5087,608
5/12/201556.5057.0456.0157.0162,242
5/11/201556.2056.5955.9256.5069,760
5/8/201555.9756.1855.4956.0875,762
5/7/201555.1055.8154.9555.2492,179
5/6/201556.3156.3554.0055.12222,928
5/5/201557.8757.9456.3756.7846,257
5/4/201558.1558.4457.9758.1668,440
5/1/201558.5258.7357.8357.9945,342
4/30/201558.5058.5257.8058.15100,426
4/29/201559.0959.0958.0558.4535,786
4/28/201558.6759.6258.5659.1234,390
4/27/201558.3159.1858.0258.5339,768
4/24/201558.4258.8758.3558.3625,012
4/23/201558.6058.8358.2158.6227,300
4/22/201558.7659.0058.2658.4342,935
4/21/201559.8359.8758.2758.4639,647
4/20/201559.6559.9759.4559.5631,455
4/17/201560.1160.3559.4259.4638,049
4/16/201560.5160.8060.0360.4930,304
4/15/201560.1161.1660.0160.4328,324
4/14/201560.0560.4259.5260.1134,467
4/13/201559.7060.4759.4060.1339,814
4/10/201559.7460.0359.1159.6926,626
4/9/201559.5859.5959.0459.3426,031
4/8/201559.5360.0459.1359.3835,369
4/7/201559.4660.1359.2359.3132,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!