$53.81 +0.17 (%) Safety Insurance Group Inc - NASDAQ

Sep. 23, 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
5/3/201239.9140.5039.9140.0030,235
5/2/201239.8040.1839.7040.0834,946
5/1/201240.0440.4739.8339.8431,793
4/30/201240.1540.4439.8539.8533,869
4/27/201240.0940.3439.5540.2935,738
4/26/201240.0240.2939.9339.9633,953
4/25/201240.3340.4039.8840.1728,896
4/24/201239.9440.2639.8540.0425,758
4/23/201240.0140.2039.7540.0426,212
4/20/201240.5341.0840.4240.6935,886
4/19/201239.9540.4839.6639.9419,447
4/18/201240.3440.3539.5440.0527,487
4/17/201240.7540.9540.6240.6221,251
4/16/201240.0040.7440.0040.5014,381
4/13/201240.4040.6339.8940.0027,534
4/12/201240.1140.9340.0040.7131,934
4/11/201239.9040.2239.5340.2242,336
4/10/201240.1140.1839.5139.64126,573
4/9/201240.4040.4439.9540.10107,795
4/5/201241.2941.3240.8441.1050,533
4/4/201241.5741.6641.1241.2641,651
4/3/201242.4742.5641.8841.9830,193
4/2/201241.6942.7041.6042.6736,513
3/30/201242.1042.4741.5441.6442,801
3/29/201241.3642.1241.2942.0528,756
3/28/201241.7042.3541.3741.8828,832
3/27/201242.5342.7141.7541.8227,008
3/26/201241.7942.6641.7942.6232,941
3/23/201240.8141.9240.8141.8925,048
3/22/201241.6141.7140.9541.2313,034
3/21/201241.8642.4141.8641.9619,320
3/20/201241.4442.4741.4442.2527,796
3/19/201241.5542.8541.3042.0325,305
3/16/201241.6841.8741.2841.6862,823
3/15/201242.0542.0541.0241.8331,668
3/14/201242.1342.5041.8941.9626,297
3/13/201241.7142.2441.2042.2039,186
3/12/201241.9142.1141.2041.4128,373
3/9/201241.5442.0541.4341.9825,945
3/8/201241.6642.2940.0041.7514,008
3/7/201241.6741.7541.3741.6223,740
3/6/201241.6342.0341.5041.6329,992
3/5/201242.1442.3841.5042.1038,339
3/2/201242.8142.8142.2742.3273,058
3/1/201242.8643.3742.4742.7029,197
2/29/201243.7943.9642.6642.6831,642
2/28/201243.7443.7442.8843.4815,792
2/27/201244.1444.5044.0144.2427,661
2/24/201244.6444.9344.4444.4620,868
2/23/201244.1044.7844.1044.7814,867
2/22/201244.8044.9544.1344.1817,212
2/21/201245.0045.0044.5344.9912,525
2/17/201245.0045.0044.7844.9427,792
2/16/201243.9245.0043.9244.9238,353
2/15/201244.3144.7043.8044.0833,554
2/14/201244.4844.4843.7344.2414,873
2/13/201244.5644.7444.1744.7416,370
2/10/201244.2644.6543.9444.0110,931
2/9/201244.9544.9544.5644.739,705
2/8/201244.8545.0044.5344.9211,742
2/7/201244.5045.0044.1844.8714,607
2/6/201244.5945.0744.4544.7220,666
2/3/201244.9445.7144.5144.9542,585
2/2/201243.5844.8343.4444.2329,286
2/1/201242.0843.9742.0143.7746,679
1/31/201242.0342.1941.5341.8526,900
1/30/201242.3442.5541.8841.9416,861
1/27/201242.9843.1142.3842.5718,648
1/26/201243.1243.2242.8243.1916,779
1/25/201242.7243.2342.4542.9524,529
1/24/201242.1143.1541.7942.6722,936
1/23/201242.8742.8742.1742.4512,082
1/20/201242.0142.9941.7942.7922,452
1/19/201241.9742.2341.6942.219,378
1/18/201241.3142.0740.7741.9013,503
1/17/201241.7142.1441.1741.2732,088
1/13/201241.3741.7041.2241.5320,981
1/12/201241.6242.1941.2541.9720,852
1/11/201241.5641.8140.5141.7134,870
1/10/201241.4141.8641.4141.6526,027
1/9/201241.1441.2140.7041.0120,753
1/6/201241.4441.6041.1141.116,485
1/5/201240.7841.7040.3441.4637,532
1/4/201240.8341.9140.8240.8932,212
1/3/201241.0141.9840.9941.1742,772
12/30/201140.5140.8340.2040.4842,452
12/29/201140.7441.6740.5740.6622,439
12/28/201141.3341.3340.6940.7820,093
12/27/201141.0541.6140.7541.4818,710
12/23/201141.3241.9641.3241.3314,142
12/22/201141.3741.9641.2041.3122,672
12/21/201140.5441.3040.4341.2426,863
12/20/201139.6640.8339.6640.7639,003
12/19/201139.8140.1839.0039.0528,027
12/16/201140.2240.2239.0439.61123,852
12/15/201139.7340.0739.3239.8926,233
12/14/201139.0240.0139.0239.2949,960
12/13/201140.3640.5039.2539.4326,920
12/12/201140.2940.2939.9240.2129,563
12/9/201139.9240.8939.7540.7534,423
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center