$66.78 -0.65 (%) Safety Insurance Group Inc - NASDAQ

Sep. 29, 2016 | 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
12/14/201552.7853.8552.0852.6469,260
12/11/201553.7253.9952.6052.9359,409
12/10/201554.4154.6053.7654.1855,881
12/9/201555.1655.8654.6254.6343,278
12/8/201555.7656.1655.1355.4233,393
12/7/201555.8856.3155.7255.9859,091
12/4/201555.1556.3455.1555.8943,482
12/3/201556.0456.3354.9155.1932,521
12/2/201556.2256.4655.8556.1017,753
12/1/201555.9656.4955.8356.2432,949
11/30/201556.1956.3655.6656.0142,154
11/27/201555.6656.2055.3256.1740,790
11/25/201556.1356.5355.6556.3646,118
11/24/201555.6356.2555.2555.9536,514
11/23/201555.3556.3355.3556.0630,617
11/20/201555.5756.0555.4555.6337,740
11/19/201554.9855.4154.6755.4128,628
11/18/201555.3155.3154.6254.9050,581
11/17/201555.8656.1554.8254.9534,792
11/16/201555.0656.0354.8255.7753,057
11/13/201554.6555.9554.6555.2748,730
11/12/201555.8556.1855.0555.1539,183
11/11/201556.4856.8555.9956.1633,077
11/10/201555.8156.8453.8756.4859,500
11/9/201556.4956.6155.5255.7541,526
11/6/201556.3456.8255.4556.6755,421
11/5/201555.9456.5555.7256.3147,526
11/4/201556.4856.4855.5856.15104,951
11/3/201557.3957.8456.7156.8679,205
11/2/201557.9258.4157.3457.4952,676
10/30/201558.8959.2357.7757.9568,651
10/29/201559.1959.5958.4958.9230,999
10/28/201557.5159.5657.5159.5366,566
10/27/201558.3858.3857.2557.4639,628
10/26/201559.1059.2358.1958.4326,347
10/23/201558.8459.2658.0459.2046,608
10/22/201558.3359.0058.1258.5032,993
10/21/201558.5458.7257.7757.8934,445
10/20/201557.9858.6557.8458.2656,466
10/19/201558.0258.5957.8858.1134,163
10/16/201558.4458.6557.9758.5135,335
10/15/201555.7558.2555.7058.2098,767
10/14/201555.9256.5855.5155.7846,879
10/13/201556.5556.9255.9456.0845,062
10/12/201557.0557.2556.6556.7827,571
10/9/201557.4257.5156.8056.9446,400
10/8/201556.4057.4656.4057.4167,970
10/7/201555.5556.3955.5156.3244,411
10/6/201555.5255.8355.0855.4240,582
10/5/201554.1255.8253.6555.6551,121
10/2/201553.1953.8452.5553.7067,255
10/1/201554.0554.5853.2353.6773,464
9/30/201554.4154.7453.8354.1574,572
9/29/201554.7754.7753.6054.1060,455
9/28/201554.8255.6454.6354.8362,755
9/25/201555.5155.9855.1355.2063,477
9/24/201554.3855.6854.3855.0849,342
9/23/201555.0755.1954.3954.6131,881
9/22/201554.6255.1954.4754.8649,697
9/21/201555.8256.2054.6854.9766,363
9/18/201552.7556.7352.7555.72446,089
9/17/201553.9953.9953.3553.3868,906
9/16/201554.0954.1553.6553.8452,396
9/15/201554.0154.0653.6353.99165,565
9/14/201553.9154.6053.6953.8848,565
9/11/201553.4254.1353.3453.9547,261
9/10/201554.0254.3953.5853.8869,497
9/9/201554.4954.4953.5353.9552,930
9/8/201553.7154.6453.5354.3562,280
9/4/201552.3553.4452.1553.2261,219
9/3/201552.7253.1952.7253.0068,676
9/2/201552.4052.9352.3452.6446,349
9/1/201551.7352.4651.7352.1177,456
8/31/201552.3352.7851.7952.5866,919
8/28/201551.3252.5050.7852.5082,853
8/27/201551.8952.6551.2152.0987,398
8/26/201551.8052.7251.0451.5975,331
8/25/201553.9853.9850.8650.98127,902
8/24/201553.0853.6252.3852.50101,394
8/21/201554.1555.6754.1554.8773,684
8/20/201554.7455.4754.5454.8453,130
8/19/201554.8355.3954.0155.0542,900
8/18/201555.4055.7754.5655.0263,378
8/17/201555.4555.8054.9755.6743,893
8/14/201554.5555.9954.5555.7832,353
8/13/201554.9755.3754.5754.8056,506
8/12/201555.7955.7954.5955.0351,349
8/11/201554.5556.1454.4355.9696,172
8/10/201556.4656.6454.4954.57156,577
8/7/201556.3156.6256.2556.2672,006
8/6/201556.8958.1256.0256.26123,000
8/5/201558.6859.2258.3758.5173,272
8/4/201558.4159.0057.9058.6263,430
8/3/201557.7559.1256.3358.3779,146
7/31/201557.0258.6456.9057.9977,048
7/30/201556.7857.4756.5056.8786,318
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center