$59.09 0.00 (%) Safety Insurance Group Inc - NASDAQ

Mar. 26, 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
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
1/5/201562.9263.6362.3462.6351,382
1/2/201564.1164.3162.6363.2645,323
12/31/201464.9765.3963.5064.0138,033
12/30/201464.8565.4364.5664.6722,576
12/29/201463.9565.3863.4665.2549,529
12/26/201463.5663.8263.0263.7517,696
12/24/201463.1563.3962.6963.1521,005
12/23/201463.0063.9662.2263.3533,748
12/22/201462.2562.7862.1062.6532,067
12/19/201462.3062.7460.8461.95170,040
12/18/201462.5462.6461.7362.3054,670
12/17/201460.7462.1959.9462.1952,667
12/16/201460.0061.3959.6560.3947,803
12/15/201460.5760.8359.4060.0245,645
12/12/201459.9560.7959.6260.2543,906
12/11/201460.3461.2359.9060.4450,867
12/10/201461.0061.3759.8960.0045,869
12/9/201459.4561.0059.2260.9238,409
12/8/201459.4960.4059.1159.4637,132
12/5/201459.4360.0759.2359.5741,308
12/4/201459.4759.9459.3959.4834,170
12/3/201459.5059.8359.2459.4851,516
12/2/201459.1859.8059.1859.6437,767
12/1/201459.6460.0059.0059.1748,604
11/28/201460.1360.6559.5159.5223,656
11/26/201460.1760.6059.7760.2840,249
11/25/201460.7861.2260.5460.7134,611
11/24/201460.4362.2660.4360.9143,674
11/21/201461.4361.4360.3660.4929,365
11/20/201459.9561.1759.9560.8233,769
11/19/201460.5960.8859.3159.9534,662
11/18/201460.6261.0960.0960.3963,361
11/17/201460.2560.6060.0560.3744,612
11/14/201460.4760.8460.1560.2143,394
11/13/201460.7061.2760.4160.6344,354
11/12/201460.7460.7560.2860.5843,220
11/11/201460.0260.7459.8360.7059,187
11/10/201459.3160.3559.3160.2241,574
11/7/201459.5359.8358.8559.4235,909
11/6/201458.4959.3758.2759.3740,711
11/5/201461.7462.3958.4758.64156,710
11/4/201462.4563.4662.3362.8829,974
11/3/201462.3562.6462.0062.3058,981
10/31/201463.0263.3062.0662.3869,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center