$59.28 -0.56 (%) Safety Insurance Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
3/20/201559.4460.4459.1659.99163,912
3/19/201559.3359.7959.0359.1429,124
3/18/201559.1059.5358.5559.3131,317
3/17/201559.4859.6458.9259.2236,057
3/16/201559.2559.8358.8559.4426,030
3/13/201559.1659.3658.4858.8833,421
3/12/201558.6559.3858.0159.1978,149
3/11/201557.7858.8257.7858.5950,165
3/10/201558.4458.4457.5257.9645,288
3/9/201557.8659.0257.8658.6345,161
3/6/201558.0558.7257.8058.1659,945
3/5/201558.2858.7658.0158.4057,041
3/4/201558.0558.6357.9558.2637,876
3/3/201558.2058.7958.2058.4130,112
3/2/201558.3959.1157.7258.6149,122
2/27/201558.6259.5058.4058.5046,614
2/26/201559.6359.7858.8158.8944,810
2/25/201561.7062.4359.6060.4954,889
2/24/201561.3261.8461.3261.6816,756
2/23/201561.6561.8560.9461.3243,729
2/20/201562.6063.2061.1861.9532,694
2/19/201562.2862.6862.2162.4416,050
2/18/201562.6362.9262.0662.5056,083
2/17/201563.5064.1262.7062.8323,131
2/13/201564.0564.6163.1063.4428,581
2/12/201563.6464.2563.2364.1228,958
2/11/201563.3464.1363.3163.5148,507
2/10/201564.6265.1063.1663.6237,555
2/9/201565.4265.6463.9064.2326,642
2/6/201565.7765.9864.7765.4232,456
2/5/201564.5965.8564.5765.6634,776
2/4/201563.9965.1063.8864.6937,836
2/3/201562.8263.9862.8263.9538,468
2/2/201562.1462.9161.8362.7725,700
1/30/201562.5162.5761.7061.9557,813
1/29/201561.9063.1961.7063.1138,146
1/28/201562.8463.1561.8161.9829,759
1/27/201562.9763.3462.5162.8431,449
1/26/201562.7563.9361.9363.4553,514
1/23/201563.2963.7462.9163.1725,611
1/22/201562.2663.5561.5363.4783,954
1/21/201562.3362.5761.0361.6243,191
1/20/201564.0064.3762.1562.6853,852
1/16/201562.0964.2762.0963.9852,634
1/15/201562.5062.9861.9162.4436,943
1/14/201562.5863.2662.1662.4825,913
1/13/201562.1663.7860.5863.0966,379
1/12/201561.5861.9360.8061.8643,806
1/9/201561.9761.9760.5761.5560,666
1/8/201562.1263.5761.7262.0093,315
1/7/201561.9062.2860.7461.9979,713
1/6/201562.9462.9961.1261.4245,164
1/5/201562.9263.6362.3462.6351,382
1/2/201564.1164.3162.6363.2645,323
12/31/201464.9765.3963.5064.0138,033
12/30/201464.8565.4364.5664.6722,576
12/29/201463.9565.3863.4665.2549,529
12/26/201463.5663.8263.0263.7517,696
12/24/201463.1563.3962.6963.1521,005
12/23/201463.0063.9662.2263.3533,748
12/22/201462.2562.7862.1062.6532,067
12/19/201462.3062.7460.8461.95170,040
12/18/201462.5462.6461.7362.3054,670
12/17/201460.7462.1959.9462.1952,667
12/16/201460.0061.3959.6560.3947,803
12/15/201460.5760.8359.4060.0245,645
12/12/201459.9560.7959.6260.2543,906
12/11/201460.3461.2359.9060.4450,867
12/10/201461.0061.3759.8960.0045,869
12/9/201459.4561.0059.2260.9238,409
12/8/201459.4960.4059.1159.4637,132
12/5/201459.4360.0759.2359.5741,308
12/4/201459.4759.9459.3959.4834,170
12/3/201459.5059.8359.2459.4851,516
12/2/201459.1859.8059.1859.6437,767
12/1/201459.6460.0059.0059.1748,604
11/28/201460.1360.6559.5159.5223,656
11/26/201460.1760.6059.7760.2840,249
11/25/201460.7861.2260.5460.7134,611
11/24/201460.4362.2660.4360.9143,674
11/21/201461.4361.4360.3660.4929,365
11/20/201459.9561.1759.9560.8233,769
11/19/201460.5960.8859.3159.9534,662
11/18/201460.6261.0960.0960.3963,361
11/17/201460.2560.6060.0560.3744,612
11/14/201460.4760.8460.1560.2143,394
11/13/201460.7061.2760.4160.6344,354
11/12/201460.7460.7560.2860.5843,220
11/11/201460.0260.7459.8360.7059,187
11/10/201459.3160.3559.3160.2241,574
11/7/201459.5359.8358.8559.4235,909
11/6/201458.4959.3758.2759.3740,711
11/5/201461.7462.3958.4758.64156,710
11/4/201462.4563.4662.3362.8829,974
11/3/201462.3562.6462.0062.3058,981
10/31/201463.0263.3062.0662.3869,191
10/30/201461.3262.6261.3262.1742,552
10/29/201460.6061.5260.5161.4035,233
10/28/201460.2060.6660.0060.6567,099
10/27/201459.8060.1359.8059.8627,080
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center