$57.22 +0.25 (%) Safety Insurance Group Inc - NASDAQ

Jul. 30, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
7/29/201556.7457.3556.4056.9759,315
7/28/201557.8458.0056.7356.8965,983
7/27/201556.9557.6956.7157.4759,913
7/24/201557.7057.8856.7857.1648,965
7/23/201558.9158.9957.6357.7238,778
7/22/201558.0958.9958.0958.7042,384
7/21/201558.4459.0058.0758.4619,551
7/20/201559.2459.3158.4458.6740,514
7/17/201559.3659.6458.9459.2458,407
7/16/201559.2959.4858.8459.3282,649
7/15/201559.3359.6858.8359.1862,705
7/14/201559.1559.6459.1259.4542,365
7/13/201559.9060.4859.2759.4242,072
7/10/201558.4259.6558.1859.5757,310
7/9/201558.1658.5157.5357.9257,562
7/8/201557.4558.2857.4157.68124,155
7/7/201557.8758.5557.3658.0164,162
7/6/201557.6458.1557.4358.0866,415
7/2/201558.2758.5357.8358.0433,437
7/1/201558.1258.5957.8858.2180,619
6/30/201558.0058.1857.4757.7173,383
6/29/201559.0059.3057.6957.84100,798
6/26/201560.1460.7259.0959.24245,305
6/25/201560.1460.6059.7760.2163,873
6/24/201561.0961.4159.9060.1456,182
6/23/201560.3361.4860.0661.3280,561
6/22/201560.0060.4859.7660.2548,002
6/19/201559.2060.0059.2059.8899,277
6/18/201558.8759.5458.6159.3763,286
6/17/201558.8259.1558.5058.7944,556
6/16/201557.7258.8257.3458.7561,544
6/15/201556.6058.1156.1057.9290,009
6/12/201556.8957.0356.3756.6538,536
6/11/201556.2757.1856.2757.1738,935
6/10/201555.4556.8155.1456.3355,284
6/9/201554.8055.4454.5555.1832,069
6/8/201555.2755.6154.9254.9956,579
6/5/201555.2255.2854.4155.2236,513
6/4/201555.2355.5554.9555.0950,409
6/3/201555.3056.0155.1055.5845,867
6/2/201554.7155.6154.6455.2138,625
6/1/201555.7455.7454.9255.0351,364
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!