$59.96 -0.75 (%) Safety Insurance Group Inc - NASDAQ

Nov. 26, 2014 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
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
10/30/201461.3262.6261.3262.1742,552
10/29/201460.6061.5260.5161.4035,233
10/28/201460.2060.6660.0060.6567,099
10/27/201459.8060.1359.8059.8627,080
10/24/201459.1960.0059.1459.9027,998
10/23/201459.4059.9459.0859.3950,397
10/22/201459.2859.6659.1059.1449,480
10/21/201459.4960.0559.1259.3957,239
10/20/201459.0059.6958.6159.4440,831
10/17/201460.2060.2059.0059.1662,315
10/16/201459.2259.9958.8659.3851,604
10/15/201458.3859.9858.3859.5170,977
10/14/201458.6059.2758.2258.9881,215
10/13/201457.0858.8057.0858.0759,603
10/10/201454.9556.9954.9356.8080,203
10/9/201455.8555.9655.0055.24163,392
10/8/201454.7656.0654.7655.94350,343
10/7/201454.4255.3454.3154.6967,816
10/6/201454.7855.2054.4454.8151,041
10/3/201454.7655.3754.7054.7844,073
10/2/201453.9954.7853.9554.3537,511
10/1/201453.8254.6053.2853.9746,985
9/30/201454.3554.8153.8253.9191,955
9/29/201453.5754.7353.3754.2743,751
9/26/201453.9054.1453.7954.0228,801
9/25/201453.8854.1253.1953.8740,470
9/24/201454.0554.2753.6453.9924,149
9/23/201453.6454.2353.4253.8157,828
9/22/201453.2553.8853.1953.6460,188
9/19/201454.0854.3453.3253.58123,944
9/18/201454.0254.2653.3253.9353,562
9/17/201454.0354.3253.3453.9938,318
9/16/201453.5854.4953.4054.1972,234
9/15/201453.5553.9153.2153.7830,330
9/12/201454.2554.2553.3553.6238,284
9/11/201453.8454.4753.8454.2498,354
9/10/201453.7654.3153.6754.0440,334
9/9/201454.6054.6353.9053.9039,837
9/8/201454.6154.8054.4854.6826,997
9/5/201454.6654.9854.6054.7727,830
9/4/201455.1355.1554.7654.9940,601
9/3/201455.8955.9455.0155.1845,858
9/2/201455.4855.9155.2355.8737,982
8/29/201455.0355.2554.7255.2039,751
8/28/201455.0355.4554.5255.1233,307
8/27/201455.8055.9755.4855.6330,262
8/26/201455.0455.8155.0455.5833,966
8/25/201455.2255.6854.6255.1135,601
8/22/201455.4655.5854.5854.8028,320
8/21/201454.9055.5954.6155.3838,696
8/20/201454.6954.9654.3654.7938,979
8/19/201454.7455.2554.6954.7933,227
8/18/201454.7254.8454.1154.8456,087
8/15/201454.8554.8953.5354.1950,714
8/14/201454.2554.6253.8654.3940,537
8/13/201453.5754.2753.5754.0238,153
8/12/201453.7354.1553.3353.6049,209
8/11/201452.5053.7752.4053.6658,931
8/8/201451.9852.5051.5952.2644,513
8/7/201451.4852.4650.8252.0953,159
8/6/201449.9650.8449.9650.3737,559
8/5/201449.9850.6549.7850.4426,080
8/4/201449.9050.3249.5050.2239,244
8/1/201450.0050.2649.5649.8835,399
7/31/201450.2250.6050.0050.0145,299
7/30/201450.6250.6650.2450.3633,897
7/29/201450.8951.1450.3850.3821,962
7/28/201450.7251.1150.2751.0123,211
7/25/201450.8951.0650.5050.7730,788
7/24/201451.7751.9351.0051.1727,510
7/23/201451.7551.8251.1551.4421,911
7/22/201451.7551.9551.5051.7033,368
7/21/201451.4451.8051.3451.6130,616
7/18/201450.7851.9650.7851.7952,319
7/17/201450.9551.1850.5250.9845,855
7/16/201451.0151.1250.1051.0657,656
7/15/201451.2451.2450.9350.9429,324
7/14/201451.2051.3550.8551.0622,712
7/11/201450.6851.0250.5050.8533,352
7/10/201450.5851.0750.2650.8727,663
7/9/201451.4651.5151.1151.2832,503
7/8/201451.2551.9651.1051.4836,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center