$61.95 -0.35 (%) Safety Insurance Group Inc - NASDAQ

Dec. 19, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center