$59.90 +0.51 (%) Safety Insurance Group Inc - NASDAQ

Oct. 24, 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
8/16/201351.1251.9451.1251.6717,946
8/15/201352.2652.2650.8851.3329,705
8/14/201353.3653.5052.8052.8427,541
8/13/201353.7653.7953.0253.2119,981
8/12/201353.4353.8853.2953.5623,906
8/9/201353.7754.0353.3153.6615,461
8/8/201354.0954.2153.7554.0033,491
8/7/201353.5854.2453.5653.6514,321
8/6/201354.3454.3453.2853.7112,924
8/5/201353.9354.4153.9354.2623,806
8/2/201353.6954.3553.1953.8522,066
8/1/201354.2154.8353.6154.2238,006
7/31/201353.8654.5353.4653.7733,217
7/30/201354.4654.4652.9553.5426,461
7/29/201355.0655.1953.3753.7939,463
7/26/201354.8255.3854.3154.9920,689
7/25/201354.2155.1153.9855.0337,734
7/24/201354.7255.0454.1154.2216,549
7/23/201355.0055.2554.1954.2627,967
7/22/201354.1755.0354.1554.7119,648
7/19/201353.9354.9853.6154.3535,139
7/18/201352.8854.0052.8853.8820,766
7/17/201353.3653.5952.4052.5447,020
7/16/201353.7153.8152.0753.0029,423
7/15/201353.4653.9853.1753.6626,610
7/12/201352.6953.5052.4653.2826,831
7/11/201352.4252.6852.0552.5823,832
7/10/201351.8252.3551.7251.9829,825
7/9/201351.8852.0451.5252.0059,204
7/8/201351.2051.7251.0251.6340,835
7/5/201351.4451.4450.8051.1520,616
7/3/201350.6051.3750.2450.6518,804
7/2/201349.2050.5949.0850.5557,310
7/1/201348.7749.2048.7649.13136,536
6/28/201349.0249.5848.3848.51112,822
6/27/201348.9749.6448.9749.2823,618
6/26/201348.9749.3648.7648.8117,959
6/25/201348.8148.8948.3548.4687,106
6/24/201348.9349.3348.3248.3245,728
6/21/201349.5149.7849.0049.02142,153
6/20/201349.5250.0049.1549.2228,393
6/19/201350.7350.8350.0050.0019,105
6/18/201350.9151.0250.4950.8438,522
6/17/201351.3951.6950.6250.7728,471
6/14/201351.7952.0550.9050.9028,077
6/13/201351.4252.0951.4051.9331,007
6/12/201351.7051.9850.7051.4648,931
6/11/201351.7351.9550.9451.2829,115
6/10/201351.8852.3751.4552.2228,494
6/7/201351.7252.3651.3451.7634,460
6/6/201351.6052.0051.0551.6231,777
6/5/201352.2552.7551.4551.4818,518
6/4/201353.2853.6552.1452.3541,534
6/3/201352.4353.3852.1353.1749,633
5/31/201352.4253.2952.3652.3638,219
5/30/201353.3954.0752.4552.6042,665
5/29/201353.5454.4353.5453.6130,560
5/28/201353.5054.3153.2953.6834,835
5/24/201352.4753.1452.1653.0218,255
5/23/201352.0252.6751.5852.6521,318
5/22/201353.0153.6051.9752.2031,200
5/21/201352.8053.2552.6052.8423,808
5/20/201352.5153.5552.5152.8038,970
5/17/201352.6252.8352.1252.6042,389
5/16/201351.8752.5651.7952.3122,831
5/15/201351.2652.3150.7851.8427,961
5/14/201351.1251.3150.6851.2131,384
5/13/201351.1651.4850.8051.0014,201
5/10/201350.6151.3150.6151.0422,254
5/9/201350.6551.1150.5050.5716,157
5/8/201350.4250.7050.2150.7023,374
5/7/201350.7451.6450.0050.3820,345
5/6/201350.3050.8150.0250.5318,591
5/3/201349.7551.1049.7450.5759,302
5/2/201348.3549.7548.0949.4127,317
5/1/201349.7549.7548.0148.0364,284
4/30/201348.8849.7348.8849.6726,128
4/29/201348.8449.2148.7048.9215,219
4/26/201348.6548.9548.6048.7124,833
4/25/201348.9049.0648.8048.928,334
4/24/201348.9849.0048.5648.8012,979
4/23/201348.6149.1648.5549.1415,716
4/22/201348.6948.7247.7548.2019,615
4/19/201347.8948.5547.8848.5316,717
4/18/201348.0848.3547.8747.9129,355
4/17/201348.4648.4647.6447.8631,585
4/16/201347.8148.4047.5648.3122,498
4/15/201348.4148.5047.3047.3445,939
4/12/201349.1549.2148.5648.6622,462
4/11/201348.9949.3848.6849.2018,707
4/10/201348.5149.0848.3148.9626,563
4/9/201348.9248.9748.2048.2721,044
4/8/201348.5148.7048.3148.6827,253
4/5/201348.8449.5548.3748.5442,085
4/4/201349.1649.3848.9449.3214,906
4/3/201349.3649.7549.0149.0343,868
4/2/201349.1149.4748.8449.1420,960
4/1/201349.4149.6048.3749.0471,067
3/28/201348.7549.4248.6049.1643,504
3/27/201349.0049.0148.5248.6539,385
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center