$62.19 +1.80 (%) Safety Insurance Group Inc - NASDAQ

Dec. 17, 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
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
12/8/201140.7040.7039.6239.7131,314
12/7/201140.5941.2139.9341.0834,586
12/6/201140.5341.1740.5340.8936,709
12/5/201141.1041.1040.2040.5167,182
12/2/201141.5141.5140.4340.6731,700
12/1/201141.5241.8341.0241.1042,639
11/30/201141.0041.8540.9341.84106,633
11/29/201139.5639.9839.1239.7619,433
11/28/201139.8940.4039.5640.1855,822
11/25/201139.1139.9938.8038.8125,677
11/23/201139.6339.9439.2039.3934,566
11/22/201140.2740.5839.8739.9721,906
11/21/201140.9341.4340.3340.3819,512
11/18/201141.0141.7641.0041.6027,614
11/17/201141.7541.9240.9041.1225,191
11/16/201141.7542.7941.6941.7432,714
11/15/201141.3242.4941.0742.2830,914
11/14/201142.3142.3141.4541.5927,293
11/11/201142.2442.5842.0842.4427,404
11/10/201141.9142.4041.6941.8526,087
11/9/201142.3442.6941.0841.3444,634
11/8/201142.8243.6742.4443.3950,646
11/7/201142.1942.7741.8242.5918,634
11/4/201142.6342.9342.2542.2529,585
11/3/201141.0043.1741.0042.9351,488
11/2/201141.2942.0841.2941.8829,002
11/1/201141.2642.4840.5940.7551,375
10/31/201142.8543.9841.5842.6232,660
10/28/201143.6444.6143.3943.5435,630
10/27/201143.9944.2343.3844.0189,018
10/26/201142.2343.2242.2342.9329,411
10/25/201142.7343.3141.5541.7548,613
10/24/201142.3043.3841.9942.9137,872
10/21/201141.6542.4041.3842.3553,121
10/20/201140.3641.0039.9140.9412,847
10/19/201140.3140.9740.1740.4332,270
10/18/201139.4040.6239.3440.4154,433
10/17/201139.6640.2639.2839.3329,060
10/14/201140.2640.8039.3140.1331,533
10/13/201140.0640.5339.6439.9633,927
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center