$54.02 +0.09 (%) Safety Insurance Group Inc - NASDAQ

Sep. 19, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
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
10/12/201140.0140.5639.6440.3828,468
10/11/201139.4440.1739.0739.8042,995
10/10/201139.3339.7838.7939.6950,836
10/7/201140.5540.5538.5038.6845,365
10/6/201140.1140.7539.8040.5845,560
10/5/201139.6640.4739.2640.3852,190
10/4/201136.4040.0636.4039.8590,787
10/3/201137.5338.4436.7536.7872,059
9/30/201137.6039.1036.7037.83114,708
9/29/201137.6838.2637.3738.2172,538
9/28/201138.3238.4036.9236.9465,240
9/27/201138.3239.1138.2038.4851,039
9/26/201137.2237.9036.8237.8732,217
9/23/201137.0137.5536.1137.0569,403
9/22/201135.5237.7735.5237.0181,002
9/21/201137.5038.0736.1936.2553,930
9/20/201137.1038.4937.0537.4451,474
9/19/201137.0437.3836.0737.1133,587
9/16/201137.8537.9937.1237.7675,399
9/15/201137.8438.1637.1937.5841,773
9/14/201137.1138.0636.5037.5035,658
9/13/201136.7037.0636.2936.8141,928
9/12/201135.7636.7035.5036.6535,682
9/9/201136.7336.9436.2536.3358,566
9/8/201137.4737.8137.0137.1027,542
9/7/201137.0838.0036.8537.8536,514
9/6/201135.7836.8135.7836.6843,649
9/2/201137.5037.8436.6636.8040,232
9/1/201138.9339.1437.7738.2651,159
8/31/201139.3739.5938.8639.0049,646
8/30/201138.7939.6437.9639.3550,117
8/29/201137.4539.4437.4539.4141,476
8/26/201136.8137.6336.3737.2030,599
8/25/201138.8738.9137.1237.2131,959
8/24/201138.2939.2838.1138.6432,244
8/23/201137.3738.4737.2738.4251,049
8/22/201138.4238.4237.1037.2530,066
8/19/201137.5138.5437.5137.5934,462
8/18/201138.4238.9638.0038.1156,668
8/17/201139.1739.5439.1239.3333,449
8/16/201139.3239.4038.5039.0053,747
8/15/201139.2939.7839.0739.5825,963
8/12/201139.3939.9438.4039.0558,531
8/11/201137.6539.7037.5039.28118,342
8/10/201139.2640.0737.5037.6086,849
8/9/201138.5640.5637.6840.15124,836
8/8/201138.4339.6237.6637.85119,697
8/5/201139.6640.1938.6539.2682,985
8/4/201140.0240.5539.3739.4166,481
8/3/201140.1240.4539.8540.4050,809
8/2/201140.1940.5740.1540.1762,344
8/1/201140.7740.7740.3240.5145,930
7/29/201139.9240.6439.7740.6063,320
7/28/201140.0440.6440.0140.3039,476
7/27/201140.9641.0340.1340.2666,094
7/26/201140.6941.3040.6840.9846,692
7/25/201141.0941.2240.6240.7640,123
7/22/201142.0342.0341.1941.4122,454
7/21/201141.6642.0841.2441.9054,101
7/20/201141.9741.9741.2141.3919,234
7/19/201141.6341.8741.3841.8332,158
7/18/201141.8941.9441.2341.2821,701
7/15/201141.7342.0441.6041.8944,256
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center