$55.80 -0.71 (%) Safety Insurance Group Inc - NASDAQ

May. 29, 2015 | 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
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
4/6/201559.6260.8059.3859.5925,433
4/2/201560.1460.7059.5460.0131,089
4/1/201559.3560.2659.3560.2326,604
3/31/201559.8760.1159.4259.7523,575
3/30/201559.4060.9059.4060.1144,897
3/27/201558.9859.5158.7259.4426,069
3/26/201558.3659.4058.3159.0966,813
3/25/201559.9760.0658.2158.3457,138
3/24/201560.0260.5759.5559.8642,481
3/23/201559.9360.8759.9360.2346,394
3/20/201559.4460.4459.1659.99163,912
3/19/201559.3359.7959.0359.1429,124
3/18/201559.1059.5358.5559.3131,317
3/17/201559.4859.6458.9259.2236,057
3/16/201559.2559.8358.8559.4426,030
3/13/201559.1659.3658.4858.8833,421
3/12/201558.6559.3858.0159.1978,149
3/11/201557.7858.8257.7858.5950,165
3/10/201558.4458.4457.5257.9645,288
3/9/201557.8659.0257.8658.6345,161
3/6/201558.0558.7257.8058.1659,945
3/5/201558.2858.7658.0158.4057,041
3/4/201558.0558.6357.9558.2637,876
3/3/201558.2058.7958.2058.4130,112
3/2/201558.3959.1157.7258.6149,122
2/27/201558.6259.5058.4058.5046,614
2/26/201559.6359.7858.8158.8944,810
2/25/201561.7062.4359.6060.4954,889
2/24/201561.3261.8461.3261.6816,756
2/23/201561.6561.8560.9461.3243,729
2/20/201562.6063.2061.1861.9532,694
2/19/201562.2862.6862.2162.4416,050
2/18/201562.6362.9262.0662.5056,083
2/17/201563.5064.1262.7062.8323,131
2/13/201564.0564.6163.1063.4428,581
2/12/201563.6464.2563.2364.1228,958
2/11/201563.3464.1363.3163.5148,507
2/10/201564.6265.1063.1663.6237,555
2/9/201565.4265.6463.9064.2326,642
2/6/201565.7765.9864.7765.4232,456
2/5/201564.5965.8564.5765.6634,776
2/4/201563.9965.1063.8864.6937,836
2/3/201562.8263.9862.8263.9538,468
2/2/201562.1462.9161.8362.7725,700
1/30/201562.5162.5761.7061.9557,813
1/29/201561.9063.1961.7063.1138,146
1/28/201562.8463.1561.8161.9829,759
1/27/201562.9763.3462.5162.8431,449
1/26/201562.7563.9361.9363.4553,514
1/23/201563.2963.7462.9163.1725,611
1/22/201562.2663.5561.5363.4783,954
1/21/201562.3362.5761.0361.6243,191
1/20/201564.0064.3762.1562.6853,852
1/16/201562.0964.2762.0963.9852,634
1/15/201562.5062.9861.9162.4436,943
1/14/201562.5863.2662.1662.4825,913
1/13/201562.1663.7860.5863.0966,379
1/12/201561.5861.9360.8061.8643,806
1/9/201561.9761.9760.5761.5560,666
1/8/201562.1263.5761.7262.0093,315
1/7/201561.9062.2860.7461.9979,713
1/6/201562.9462.9961.1261.4245,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center