Safety Insurance Group Inc $53.93

down -0.06


18/9/2014 04:00 PM  |  NASDAQ : SAFT  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
4/28/201453.6153.9352.7552.9565,486
4/25/201453.5153.8853.2753.3041,025
4/24/201454.0154.0153.5053.7421,442
4/23/201453.9254.0453.5853.6923,550
4/22/201453.6354.0053.5553.8820,010
4/21/201453.8754.1453.6053.7116,366
4/17/201453.5854.1953.5754.0120,861
4/16/201454.1654.1853.5153.7018,260
4/15/201453.6253.8353.2353.7431,954
4/14/201453.8954.2553.2853.6340,053
4/11/201453.2754.1553.1053.4643,144
4/10/201453.8753.8753.2853.3836,913
4/9/201454.1354.2653.5254.0537,052
4/8/201453.5054.2953.2654.1236,887
4/7/201453.1253.8153.1053.6052,747
4/4/201454.5754.5753.2653.3462,673
4/3/201453.9254.6053.6154.3429,716
4/2/201454.1454.3853.8254.0931,492
4/1/201453.8754.3553.6854.0070,215
3/31/201453.5154.2453.2553.85131,090
3/28/201453.5053.7253.3853.4898,806
3/27/201453.4553.8753.0453.4461,511
3/26/201453.7854.0053.0753.4063,042
3/25/201453.9954.0953.5053.5934,772
3/24/201453.6454.1653.5053.6455,641
3/21/201453.7553.7553.4753.50124,401
3/20/201453.5053.6553.4153.5040,577
3/19/201453.5553.8653.5053.5030,099
3/18/201453.6753.9553.5353.7038,029
3/17/201453.8154.1553.5153.6834,687
3/14/201453.2553.8753.2553.6329,576
3/13/201453.9953.9953.4553.5079,546
3/12/201454.3354.3853.5053.8255,734
3/11/201455.2955.2954.1854.3537,209
3/10/201455.0855.8854.7955.2948,708
3/7/201455.5455.6755.0055.2429,651
3/6/201455.6555.6655.3655.3922,507
3/5/201455.5355.6755.0955.3532,360
3/4/201455.7156.0955.0155.73113,743
3/3/201455.4655.5054.4855.0236,606
2/28/201455.6456.0255.5955.8337,392
2/27/201455.4755.5854.9955.4826,023
2/26/201456.0356.2555.7056.0530,116
2/25/201456.3256.5055.6255.9635,923
2/24/201456.1856.3355.9156.17176,683
2/21/201456.0356.0455.8055.9245,333
2/20/201455.0956.0455.0455.7423,661
2/19/201455.6256.0855.0655.1130,160
2/18/201456.0056.7255.8055.8459,520
2/14/201455.8755.9955.5055.7753,005
2/13/201454.9556.2054.9255.8356,157
2/12/201455.0255.4054.5755.0564,104
2/11/201454.2755.2654.0954.9578,625
2/10/201454.5554.5553.5554.1527,685
2/7/201454.1654.4253.6954.3263,339
2/6/201454.1054.2853.5453.8640,129
2/5/201453.5354.2853.5253.7934,494
2/4/201453.5854.2153.5053.91272,545
2/3/201454.2154.4153.0253.4458,553
1/31/201454.2754.8054.0154.0841,254
1/30/201454.9655.5454.5555.3234,153
1/29/201454.5555.1154.0254.2633,643
1/28/201455.2655.2654.2254.9447,012
1/27/201456.1756.1754.6754.9628,220
1/24/201456.2456.2855.0155.2033,819
1/23/201456.5056.7855.7056.3251,938
1/22/201457.2057.2056.5856.7636,007
1/21/201456.6557.4056.5056.9832,157
1/17/201456.3756.6255.9256.2018,791
1/16/201456.1956.6455.7856.3522,029
1/15/201455.6956.5455.6256.1932,074
1/14/201455.8256.4655.3655.6237,165
1/13/201456.1456.9855.5155.7640,615
1/10/201455.4856.1054.7555.8141,771
1/9/201455.8955.8955.1955.4339,676
1/8/201456.2856.2855.0955.5430,218
1/7/201456.0057.0056.0056.4227,361
1/6/201456.3956.4955.7355.8627,633
1/3/201455.5156.3355.5056.0025,648
1/2/201456.2156.2555.3355.4724,116
12/31/201355.9956.5355.9956.3026,895
12/30/201356.6156.6355.2355.8823,749
12/27/201356.7356.8056.2156.6015,305
12/26/201356.7856.7856.3656.4811,737
12/24/201356.4456.9056.3956.809,423
12/23/201356.2856.2855.3956.2132,111
12/20/201353.7956.2453.4156.20127,868
12/19/201353.7754.2853.3053.5316,199
12/18/201353.4554.5053.2153.9938,236
12/17/201353.7553.9952.6353.2227,402
12/16/201354.3354.5053.5853.8524,487
12/13/201353.5954.2953.1053.9321,445
12/12/201353.5954.2853.1453.3424,544
12/11/201354.3654.5453.0053.4033,956
12/10/201355.4255.5654.0854.3623,302
12/9/201355.6456.1355.1455.3825,220
12/6/201355.5055.8954.4255.6623,547
12/5/201354.9955.4054.5455.1220,033
12/4/201355.5155.9954.6654.9319,819
12/3/201355.5055.8155.1355.5525,065
Trading Center