$62.38 +0.21 (%) Safety Insurance Group Inc - NASDAQ

Oct. 31, 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
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
3/26/201349.0049.1748.7449.0133,171
3/25/201349.2049.4948.7248.8344,881
3/22/201348.7849.0748.7448.9343,203
3/21/201348.8348.9248.3548.4431,725
3/20/201348.8749.1948.6048.9327,720
3/19/201348.6448.9148.3348.4632,611
3/18/201348.5648.8748.2648.5054,877
3/15/201348.0048.6147.8048.51108,598
3/14/201347.8748.0947.8248.0244,575
3/13/201346.7947.7946.3547.50111,221
3/12/201346.9347.1445.7846.0723,355
3/11/201347.7147.7146.5446.9632,707
3/8/201347.9448.1747.3547.6337,724
3/7/201347.3247.7547.0947.5823,878
3/6/201347.6547.7747.0647.3225,209
3/5/201347.7448.2447.6247.6841,390
3/4/201347.4148.2547.3247.6252,945
3/1/201347.0047.4946.5947.4163,407
2/28/201347.0047.6246.7947.0048,359
2/27/201347.5047.7147.0047.0935,721
2/26/201347.8748.1447.4547.7143,506
2/25/201348.5648.8847.5747.6730,176
2/22/201348.5348.6948.2448.4928,670
2/21/201348.1048.6248.0148.2329,909
2/20/201348.9649.0048.0448.0443,359
2/19/201348.8553.1948.8549.0940,988
2/15/201349.0649.3548.4248.7529,592
2/14/201348.3148.8448.2848.6411,246
2/13/201348.6949.0048.0648.4924,956
2/12/201348.1748.5547.6648.557,158
2/11/201348.1348.4147.8748.2210,701
2/8/201347.9748.6147.5248.0030,547
2/7/201348.3148.5647.8547.8618,240
2/6/201347.4848.5447.1848.3630,305
2/5/201348.3348.4047.5247.6325,347
2/4/201348.8149.1447.8948.1024,576
2/1/201348.2449.0348.0548.8125,157
1/31/201347.8048.2847.6148.0135,123
1/30/201348.3448.3447.2447.7112,268
1/29/201347.6648.2947.5648.2629,726
1/28/201347.6047.7947.3547.7023,882
1/25/201348.2848.2847.3547.5725,304
1/24/201347.8048.2847.6348.0012,166
1/23/201347.6547.8547.5147.8521,066
1/22/201346.7047.8246.7047.7526,695
1/18/201346.5246.8046.3546.7135,785
1/17/201346.3146.8446.1146.5326,082
1/16/201346.2546.4745.8846.1228,743
1/15/201346.2046.8046.0846.4726,360
1/14/201346.7346.9946.0946.5018,623
1/11/201347.1347.1346.4946.9016,533
1/10/201346.7647.0546.4947.0226,183
1/9/201346.6746.9946.5046.7725,356
1/8/201346.8247.0146.0146.6434,012
1/7/201347.0047.3745.7546.7137,312
1/4/201347.4547.8546.9147.2538,553
1/3/201346.9947.7546.8347.0926,035
1/2/201347.0447.3245.8146.8967,276
12/31/201245.8046.5045.7046.1728,838
12/28/201245.6546.5045.5845.7029,438
12/27/201245.7946.0045.3945.8126,287
12/26/201245.7046.1945.2445.9054,472
12/24/201245.7045.9945.6245.699,396
12/21/201246.4346.4345.6945.88134,547
12/20/201245.6446.3345.4746.3322,490
12/19/201245.9146.1445.4945.7516,836
12/18/201245.7046.0845.5646.0324,741
12/17/201245.6746.0445.5045.7624,437
12/14/201245.5746.0744.9445.3832,017
12/13/201245.6645.9845.5945.7512,037
12/12/201245.9946.7045.6645.7026,076
12/11/201246.4846.8445.7646.1664,150
12/10/201245.3046.3345.3046.2119,352
12/7/201245.4645.4644.5045.2916,710
12/6/201245.0445.2744.8945.2710,219
12/5/201245.4445.4444.7045.1840,889
12/4/201244.9145.5244.4445.1734,288
12/3/201245.0045.3444.6944.9917,199
11/30/201244.8945.0644.0444.8935,365
11/29/201244.8344.9144.2944.7118,602
11/28/201244.6945.1644.3345.1630,220
11/27/201244.4845.2044.4844.9623,842
11/26/201244.3044.8344.0544.5359,037
11/23/201243.8944.3943.7144.399,901
11/21/201243.6743.8943.5543.8913,684
11/20/201243.3743.6243.1143.4737,112
11/19/201243.7843.9243.2743.4830,878
11/16/201243.4943.6942.8343.6849,910
11/15/201243.1243.8843.1243.7420,732
11/14/201243.6243.8743.0743.1730,615
11/13/201243.2644.0343.2643.5719,780
11/12/201243.7644.2043.1743.5413,596
11/9/201243.1243.8842.8543.7327,707
11/8/201243.7244.1043.2243.2224,833
11/7/201244.4844.5743.7743.7728,259
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center