$53.97 +0.06 (%) Safety Insurance Group Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201453.8254.6053.2853.9746,985
9/30/201454.3554.8153.8253.9182,004
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
7/7/201452.0052.2451.1051.3963,213
7/3/201451.6052.3951.4052.1138,063
7/2/201452.1052.5451.5551.6559,972
7/1/201451.8152.8451.6052.2789,923
6/30/201451.0351.5150.8651.3871,850
6/27/201450.3351.3550.3351.19120,223
6/26/201451.5051.8650.6050.7352,715
6/25/201450.9952.0450.8351.5261,761
6/24/201451.4752.2751.1651.3186,923
6/23/201451.4351.9950.9251.3897,219
6/20/201451.8252.3750.9351.43116,453
6/19/201452.0552.3051.1151.8296,928
6/18/201451.7751.9851.2551.7683,870
6/17/201450.7351.9450.7251.7666,397
6/16/201451.0751.2750.7550.8068,822
6/13/201451.4751.9150.7951.3245,431
6/12/201450.0351.3650.0151.2954,287
6/11/201450.4450.5450.1250.2548,732
6/10/201451.0951.2750.7050.7956,720
6/9/201451.0551.4950.4651.0062,631
6/6/201451.6851.8750.7651.2675,080
6/5/201448.4351.3548.4351.26176,080
6/4/201450.0450.7850.0150.4840,971
6/3/201450.7151.3550.4150.4447,548
6/2/201451.4851.5050.6551.1135,981
5/30/201452.1252.2651.5451.5849,555
5/29/201452.2852.2851.7152.0028,147
5/28/201452.8852.8852.2552.5643,125
5/27/201452.4953.1852.2252.8397,707
5/23/201452.1152.6151.0352.3638,510
5/22/201451.5152.3051.2652.0246,427
5/21/201452.1652.2051.2451.2478,307
5/20/201452.3152.3351.5551.7864,448
5/19/201451.9852.6951.9252.2136,475
5/16/201451.9452.4051.6052.3546,106
5/15/201452.3752.3951.0351.92125,232
5/14/201455.1055.1053.2253.4039,256
5/13/201455.4755.9555.1155.2640,281
5/12/201453.9255.8353.0455.6870,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center