$59.14 -0.25 (%) Safety Insurance Group Inc - NASDAQ

Oct. 22, 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
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
12/2/201356.2156.2155.3155.7216,066
11/29/201356.6456.9055.9956.1513,984
11/27/201356.1856.3655.9956.2723,453
11/26/201356.6256.9456.5056.7830,357
11/25/201356.7457.0056.5056.7116,476
11/22/201357.0057.0256.5756.7325,813
11/21/201356.5857.3056.0156.8427,482
11/20/201356.4056.7256.0356.2025,343
11/19/201356.0156.6555.8756.0321,354
11/18/201355.9856.2255.1755.9739,321
11/15/201355.1255.8554.7555.7424,057
11/14/201355.3055.4554.2555.1921,506
11/13/201354.6455.9854.6155.5015,306
11/12/201354.4155.3853.9554.8444,975
11/11/201354.6555.5154.3654.4148,340
11/8/201353.5255.5953.5255.0120,951
11/7/201354.8555.3153.2553.5226,711
11/6/201355.2755.6054.7354.7320,631
11/5/201355.1655.1653.5754.8124,432
11/4/201353.6854.6553.4553.4951,314
11/1/201354.5555.0853.0953.5653,767
10/31/201355.9655.9654.6754.6927,119
10/30/201357.0557.0955.5655.7718,369
10/29/201357.2857.2856.4056.8616,814
10/28/201355.8057.0255.8056.9415,100
10/25/201356.3756.4655.5556.1917,279
10/24/201355.4856.4955.1556.2210,183
10/23/201356.7557.3355.2455.5354,689
10/22/201356.7157.2056.6956.8718,693
10/21/201356.4557.6355.9756.3225,287
10/18/201356.2856.4255.6656.2234,885
10/17/201354.9955.8754.9855.6631,187
10/16/201355.1755.9255.0055.0717,103
10/15/201354.6855.8354.2054.6625,873
10/14/201354.0255.0053.6354.5421,680
10/11/201353.3854.1053.3854.1021,446
10/10/201352.3553.6252.3553.3812,591
10/9/201351.9152.4051.3551.5821,378
10/8/201352.3252.8351.4051.5321,321
10/7/201352.5553.0052.2852.3323,706
10/4/201351.4952.9451.2552.8517,943
10/3/201352.4652.4651.3151.6019,676
10/2/201353.2353.6452.3352.3924,858
10/1/201353.0653.6952.8053.4519,220
9/30/201352.1453.0251.5352.9741,989
9/27/201352.6553.5652.1052.4831,125
9/26/201353.0653.5852.5153.0720,852
9/25/201353.6754.0052.6052.7915,500
9/24/201353.5854.2753.2853.8423,337
9/23/201353.4754.0053.2953.6919,149
9/20/201352.4753.9652.4753.5985,067
9/19/201352.7753.0051.5452.499,243
9/18/201351.8252.8351.2552.7714,607
9/17/201351.3851.8951.1651.7522,856
9/16/201351.5852.1251.1151.4721,598
9/13/201351.1451.5950.6351.2812,576
9/12/201351.3051.9250.7850.879,810
9/11/201351.2451.5050.8151.0929,602
9/10/201350.6151.4450.1051.2418,616
9/9/201350.0750.8049.5950.4416,936
9/6/201350.3850.4549.0649.8937,274
9/5/201350.2850.3749.9250.048,120
9/4/201350.0850.4549.7250.0813,631
9/3/201350.7551.1449.4250.0016,057
8/30/201350.8551.0849.9250.1422,260
8/29/201350.4851.6150.4850.9513,124
8/28/201351.0951.5850.8951.0210,341
8/27/201351.5952.4750.8650.9322,850
8/26/201351.5552.2450.7552.1753,875
8/23/201351.6351.9251.1051.2522,124
8/22/201351.1553.0051.1551.6615,401
8/21/201351.8651.8651.0051.139,214
8/20/201350.8852.1050.5251.8524,406
8/19/201351.5951.6550.8250.9713,827
8/16/201351.1251.9451.1251.6717,946
8/15/201352.2652.2650.8851.3329,705
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center