$59.39 -0.05 (%) Safety Insurance Group Inc - NASDAQ

Oct. 21, 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
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
7/11/201241.5442.0241.4941.6716,199
7/10/201241.7341.9441.3441.6719,187
7/9/201241.1941.5440.8641.4340,444
7/6/201240.9241.4740.9241.3813,322
7/5/201241.5441.9941.3541.3812,703
7/3/201241.1542.0341.1541.8412,577
7/2/201240.6041.2340.3041.2231,185
6/29/201240.9640.9640.2040.6439,582
6/28/201240.3240.3439.8940.3040,840
6/27/201240.8841.3340.3640.6522,205
6/26/201240.5441.8540.4940.9438,718
6/25/201240.7540.8740.3640.6119,452
6/22/201240.9641.3640.7741.0864,700
6/21/201241.6541.9540.5940.6431,123
6/20/201241.5741.9741.1841.6221,178
6/19/201240.4141.7240.4141.5637,135
6/18/201240.8240.9840.3840.4125,368
6/15/201240.5641.4340.4441.0659,816
6/14/201240.3240.9040.2640.6822,152
6/13/201240.5241.9540.2340.3926,413
6/12/201240.7340.8240.2040.7623,299
6/11/201242.0042.0040.5540.6035,781
6/8/201241.1642.0041.1641.6715,480
6/7/201241.9742.0941.2841.3926,167
6/6/201240.4441.6140.4441.5634,011
6/5/201239.9040.5039.9040.3522,708
6/4/201239.9040.3539.7940.1436,627
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center