Safety Insurance Group Inc $55.44

up +0.65


21/8/2014 01:26 PM  |  NASDAQ : SAFT  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
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
11/6/201244.4445.0344.4444.9213,077
11/5/201244.8045.0344.4444.4419,958
11/2/201245.7545.7544.5244.6132,006
11/1/201246.1646.1645.3045.4328,843
10/31/201246.4146.6545.5846.3537,589
10/26/201246.7846.7846.3046.5917,636
10/25/201246.6446.9446.2846.9222,088
10/24/201246.8846.8846.0146.2516,617
10/23/201246.3946.6546.1646.6035,934
10/22/201247.0047.0046.4746.5817,340
10/19/201247.4547.6046.7347.0144,452
10/18/201247.3848.1847.2547.7648,397
10/17/201246.9647.3146.6647.3021,364
10/16/201247.0047.2946.5546.7126,982
10/15/201246.5346.9046.5046.8318,513
10/12/201246.7846.9646.5546.5510,270
10/11/201247.3947.3946.6446.7223,753
10/10/201246.8647.5146.6747.0117,196
10/9/201247.4547.6846.7246.7525,807
10/8/201247.2647.7147.2647.5312,342
10/5/201246.7647.5746.7647.3721,153
10/4/201246.7046.8546.2046.7447,367
10/3/201246.5846.8446.2846.6726,165
10/2/201246.4546.5045.8846.4826,940
10/1/201246.2546.4545.8746.1535,749
9/28/201245.6646.6245.5645.8832,061
9/27/201245.5046.0445.1545.9229,446
9/26/201245.7946.0044.9445.4335,505
9/25/201245.4746.4445.2045.7344,961
9/24/201245.0045.8744.9645.6445,400
9/21/201245.7345.8644.0845.34466,676
9/20/201244.9345.4944.7645.1439,875
9/19/201245.8046.0445.0945.2645,337
9/18/201245.8745.8745.2645.6728,547
9/17/201245.9546.0245.5145.8134,691
9/14/201246.0146.4645.7045.9440,002
9/13/201245.3946.2345.2645.9942,679
9/12/201245.2645.9945.0045.4926,898
9/11/201244.8245.4744.8145.3335,292
9/10/201244.9145.0044.4344.8525,462
9/7/201245.2545.4744.8544.9425,330
9/6/201244.9745.5244.7545.2737,177
9/5/201246.0146.0144.3344.7886,544
9/4/201245.2146.1344.6845.7229,820
8/31/201245.5145.7145.1045.2927,304
8/30/201245.8745.8745.2845.3813,862
8/29/201246.7046.8546.1546.6921,107
8/28/201246.0246.9946.0046.7121,824
8/27/201245.8846.4545.8846.1811,395
8/24/201245.5746.2745.4045.8417,094
8/23/201245.9046.1745.3045.669,641
Trading Center