$67.43 +0.66 (%) Safety Insurance Group Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
9/28/201666.6467.5066.4967.4334,185
9/27/201666.5866.8966.0866.7746,417
9/26/201666.8766.8966.3366.4143,041
9/23/201667.8268.0766.8566.9644,834
9/22/201667.1368.2566.8068.0869,506
9/21/201666.3467.1466.2967.0364,414
9/20/201666.2266.7566.0866.1247,979
9/19/201665.9066.4165.5866.0844,645
9/16/201666.0466.3565.7565.98106,775
9/15/201665.4866.2365.2365.9750,717
9/14/201666.0466.2865.6265.6731,512
9/13/201666.9166.9266.0566.1548,170
9/12/201666.5567.0465.5066.8363,591
9/9/201667.8867.9266.2766.3491,699
9/8/201668.6668.6967.9568.1233,927
9/7/201667.6268.6667.3368.50103,894
9/6/201667.6767.9367.1767.8554,633
9/2/201666.7167.8266.7167.8170,207
9/1/201666.6266.7365.6766.7060,206
8/31/201666.4666.6566.1566.4549,093
8/30/201666.2366.4465.8466.3737,444
8/29/201666.1766.9366.1766.7037,712
8/26/201667.1267.3165.5066.2885,588
8/25/201666.3066.9766.1266.9470,702
8/24/201666.2867.0165.6066.2950,462
8/23/201666.3466.6565.8966.0442,613
8/22/201666.2066.3465.6266.1980,283
8/19/201666.1466.8765.8866.0578,267
8/18/201666.1066.5565.9566.3763,416
8/17/201666.4266.4265.7066.0248,102
8/16/201665.5166.4165.3366.2773,246
8/15/201665.9965.9965.5165.7540,759
8/12/201665.0865.8364.8665.7763,260
8/11/201665.3065.4565.1065.1845,131
8/10/201663.8865.3063.8565.2157,217
8/9/201663.8964.1463.8064.0465,747
8/8/201664.1964.1963.8064.0357,508
8/5/201664.0164.2063.6363.9771,150
8/4/201663.4464.3562.9263.99115,127
8/3/201663.1463.1462.7562.7850,815
8/2/201663.6963.9763.0563.1661,212
8/1/201663.7564.1663.1563.7783,787
7/29/201663.9064.0263.5963.7081,491
7/28/201664.0664.1563.7963.8427,134
7/27/201663.6864.0163.6863.8929,355
7/26/201663.8564.0363.3863.8646,284
7/25/201663.7264.0163.5363.7928,461
7/22/201663.7564.2063.7064.0077,643
7/21/201663.9864.0063.6063.8937,630
7/20/201664.2464.4063.8663.9384,432
7/19/201664.1764.1763.7063.8928,092
7/18/201664.4064.8664.1164.1545,976
7/15/201665.0665.2064.2264.6438,031
7/14/201665.4165.4164.6264.7042,769
7/13/201664.0065.0263.5165.0061,106
7/12/201664.1264.4063.5664.1040,589
7/11/201662.4463.9661.5663.7684,670
7/8/201661.8462.1161.4061.9094,892
7/7/201661.9362.1361.2561.4629,618
7/6/201661.0762.2561.0761.7047,974
7/5/201660.7961.5060.7961.2987,830
7/1/201661.7161.7160.8961.1461,904
6/30/201661.1561.9460.8861.58134,874
6/29/201661.3761.4960.8861.1468,063
6/28/201661.4561.9060.6960.9171,560
6/27/201661.0361.3260.4961.0056,536
6/24/201661.0262.1961.0261.43105,328
6/23/201661.8662.5561.8162.4942,590
6/22/201661.2861.8761.2861.6035,296
6/21/201660.5361.6160.5361.4746,712
6/20/201660.6261.0060.5760.6950,996
6/17/201660.3360.7759.9360.2274,919
6/16/201659.7260.5059.6460.3836,307
6/15/201660.7460.7459.6859.8030,601
6/14/201660.3060.9460.3060.6743,301
6/13/201660.2660.7759.8060.3253,676
6/10/201660.0960.5960.0260.4427,055
6/9/201660.1060.5059.4060.2343,332
6/8/201659.4360.4756.4960.2540,186
6/7/201659.9060.1259.4659.5222,827
6/6/201659.9060.5259.7060.0943,549
6/3/201659.9960.2459.5060.0849,762
6/2/201660.0060.2259.7560.1864,158
6/1/201659.1260.0659.1160.0585,761
5/31/201659.1659.5859.0659.4152,224
5/27/201659.2559.5558.7659.2857,226
5/26/201659.6459.9258.7459.8439,473
5/25/201660.0160.2159.3559.4423,230
5/24/201659.0460.0658.8060.0467,664
5/23/201659.2959.7558.6458.9241,527
5/20/201658.9259.8458.7159.3738,823
5/19/201659.6460.3658.1758.6335,881
5/18/201658.5559.8055.0559.6444,248
5/17/201659.5759.8258.4058.6463,517
5/16/201659.7659.9959.0959.5930,811
5/13/201659.9059.9759.4259.6436,638
5/12/201659.6460.2059.2859.9248,320
5/11/201659.9660.2059.3159.4748,154
5/10/201660.0460.2659.6859.9870,859
5/9/201659.6560.0859.4959.8063,338
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center