$59.28 -0.56 (%) Safety Insurance Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
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
5/6/201659.5459.9059.0659.8281,947
5/5/201659.5160.3558.9059.6692,385
5/4/201656.7959.7256.7959.30311,974
5/3/201656.2456.9755.8356.1956,893
5/2/201656.7557.0556.2156.4152,265
4/29/201655.9256.7555.6656.6175,929
4/28/201656.0756.3055.6156.0049,099
4/27/201656.3256.6255.7056.2753,576
4/26/201655.2756.2754.8256.2564,025
4/25/201655.5755.5754.6755.1838,325
4/22/201654.6055.5654.6055.4646,658
4/21/201655.5055.7054.4354.6354,675
4/20/201655.4555.7555.2555.5633,174
4/19/201655.4655.9054.9955.4834,259
4/18/201655.1355.5254.8655.4242,698
4/15/201655.1855.6155.0255.3341,368
4/14/201655.9355.9455.2955.4029,962
4/13/201655.5555.9054.9155.8856,194
4/12/201654.8355.7654.6655.4335,541
4/11/201655.2655.4954.6754.7644,337
4/8/201655.4055.6954.6755.0955,744
4/7/201655.9256.1455.0355.2357,773
4/6/201656.1956.5455.6956.0645,206
4/5/201656.3357.0856.0456.2359,381
4/4/201657.5357.6856.4256.6370,107
4/1/201656.8657.7556.2157.6125,941
3/31/201657.4257.5856.9257.06120,267
3/30/201657.5757.5757.0057.5144,129
3/29/201655.8857.2455.8857.2343,957
3/28/201655.8156.2455.6856.1348,115
3/24/201655.9756.0655.2655.8154,804
3/23/201656.1057.1156.0756.1664,109
3/22/201656.5656.9456.3056.3821,684
3/21/201656.4756.9355.8156.6350,005
3/18/201657.1157.3356.3556.6491,750
3/17/201655.5356.9955.5356.8240,327
3/16/201655.4856.0654.7955.6294,169
3/15/201655.1055.8654.8455.4863,915
3/14/201655.9556.1354.7055.2085,463
3/11/201655.4956.5555.4056.0870,374
3/10/201655.0755.4054.3355.2043,310
3/9/201655.5255.8654.6755.07126,813
3/8/201655.5956.0555.1455.2461,479
3/7/201655.5256.4054.8255.96116,734
3/4/201655.4055.8954.8755.4973,087
3/3/201655.4755.9755.2255.5967,674
3/2/201655.2155.7855.1055.6173,319
3/1/201655.6156.0254.9155.4462,771
2/29/201655.7955.8755.2155.3159,002
2/26/201655.8856.1255.1555.7859,063
2/25/201656.4056.6155.9256.1956,003
2/24/201655.1556.8655.1556.4841,127
2/23/201656.4957.7855.8956.0778,696
2/22/201657.0457.1656.0456.5762,086
2/19/201657.2357.9756.2156.75105,339
2/18/201656.9457.3956.5457.2465,390
2/17/201656.4357.5056.2156.8057,254
2/16/201656.3456.7855.5956.2357,192
2/12/201656.1756.5655.4356.1844,607
2/11/201655.0356.5655.0355.6943,144
2/10/201656.4856.6555.6955.7148,981
2/9/201656.4757.6356.0156.1047,535
2/8/201654.3957.2854.3956.8659,902
2/5/201654.6955.9854.6055.0076,678
2/4/201655.4756.4654.7855.0828,788
2/3/201656.4356.4354.8155.5458,797
2/2/201656.3156.7355.5755.9549,596
2/1/201656.1556.9955.3456.7446,930
1/29/201654.5956.6154.5956.4273,065
1/28/201653.9055.0353.5554.5192,086
1/27/201654.8054.8153.1653.5388,742
1/26/201653.3755.1753.0554.8887,997
1/25/201654.5454.6753.1053.3684,702
1/22/201654.6355.0454.0754.6945,076
1/21/201653.7654.6153.4354.2346,125
1/20/201652.8753.9452.2353.6473,116
1/19/201653.7454.1853.5754.0056,477
1/15/201653.7154.0252.3753.7185,842
1/14/201654.7355.5154.5454.9040,549
1/13/201655.6755.9353.9354.3763,905
1/12/201656.5856.7455.1355.7047,735
1/11/201655.9956.5954.5656.2343,422
1/8/201656.3756.4555.7555.9277,257
1/7/201656.5756.6355.8356.3857,200
1/6/201656.0657.4056.0657.2280,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center