$59.52 -0.76 (%) Safety Insurance Group Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
12/4/201244.9145.5244.4445.1734,288
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
8/22/201246.1346.4545.8246.0912,118
8/21/201247.6047.8746.1446.3168,796
8/20/201247.0847.4546.8447.4534,638
8/17/201246.2947.0146.2946.9928,763
8/16/201246.1446.4145.6946.2122,751
8/15/201244.8245.9844.8245.8731,417
8/14/201245.2245.5444.7545.0731,240
8/13/201244.7945.2344.6045.2316,744
8/10/201245.0045.1644.5844.7411,842
8/9/201245.2745.3144.8445.0118,616
8/8/201245.1545.4444.7345.4225,124
8/7/201245.2545.5044.8345.2424,566
8/6/201244.8245.2444.7844.9012,701
8/3/201244.7645.2544.4144.9631,219
8/2/201243.1044.6242.8344.4045,392
8/1/201242.3142.8642.0142.0539,164
7/31/201242.5542.6341.7042.3839,379
7/30/201242.9443.2042.7042.7813,873
7/27/201241.7442.9741.7442.7720,113
7/26/201242.1743.0041.4741.7619,061
7/25/201241.9442.0041.6141.7812,555
7/24/201241.9241.9241.5041.6323,831
7/23/201241.6542.1541.6541.8818,452
7/20/201241.5142.3740.8042.1732,917
7/19/201242.8542.8541.8041.9217,779
7/18/201242.4843.1342.4042.9126,515
7/17/201242.5142.8341.8042.6711,577
7/16/201242.2942.7042.0942.3713,583
7/13/201241.8442.5941.8042.5624,626
7/12/201241.3441.9041.1541.7917,927
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center