$54.28 +0.31 (%) Safety Insurance Group Inc - NASDAQ

Oct. 2, 2014 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFT historical data

Date Open High Low Close Volume
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
7/14/201141.9842.1441.5941.7640,669
7/13/201141.7442.0841.5741.9124,689
7/12/201141.4042.2241.4041.6937,992
7/11/201141.8842.0441.1541.5064,866
7/8/201142.4442.7742.1442.1460,113
7/7/201142.9343.0042.4042.9458,746
7/6/201142.4042.7642.2942.6731,415
7/5/201142.5242.6042.2942.5934,441
7/1/201142.0742.8442.0742.4841,154
6/30/201141.7142.4741.3042.0483,715
6/29/201141.4641.6541.0641.5734,529
6/28/201141.8741.8741.3641.4752,196
6/27/201141.1541.8241.0441.6026,359
6/24/201141.6841.6841.1741.2471,311
6/23/201141.1941.7140.8241.5333,058
6/22/201142.0642.2941.4741.4726,220
6/21/201142.1642.2641.8742.1029,260
6/20/201141.7542.2241.4341.8818,582
6/17/201142.1042.2041.4141.7981,923
6/16/201141.5942.0841.5141.9051,577
6/15/201142.2142.3641.3841.5663,212
6/14/201142.4142.8042.2842.5685,963
6/13/201142.5642.5641.8942.2536,335
6/10/201142.4142.6441.9142.3559,897
6/9/201142.8542.9442.3742.5328,849
6/8/201142.8443.1842.6242.6728,023
6/7/201142.9843.4542.6542.98114,064
6/6/201142.9943.0742.5342.6272,767
6/3/201143.1643.3642.8943.0930,575
6/2/201143.3243.7043.1343.6635,115
6/1/201144.5644.7043.3943.4479,580
5/31/201145.2945.4844.3344.9073,258
5/27/201144.6145.1344.6145.0625,084
5/26/201144.9945.2044.7745.0039,368
5/25/201144.7545.5044.2145.1224,997
5/24/201145.0045.5044.7544.7845,916
5/23/201144.6545.3444.6144.9736,493
5/20/201144.9045.4444.7145.0040,050
5/19/201145.4045.5744.6645.1135,156
5/18/201145.2245.3644.6845.3342,017
5/17/201144.9045.5644.9045.0035,650
5/16/201144.9245.2644.9045.0047,197
5/13/201146.2246.5545.0745.0722,923
5/12/201145.0046.1744.9746.0823,190
5/11/201145.2245.8144.9945.0043,704
5/10/201145.3245.6545.0045.2532,104
5/9/201145.1245.4644.8345.1944,389
5/6/201145.4545.6745.0045.2139,562
5/5/201145.5145.5144.5045.0979,313
5/4/201146.8247.1046.2446.2642,373
5/3/201146.2746.7046.1546.6225,420
5/2/201146.8447.0446.2546.2648,353
4/29/201147.1047.2046.7646.8227,829
4/28/201146.3647.3446.3647.1758,606
4/27/201145.9846.5345.9446.3249,817
4/26/201146.4646.5645.8745.9240,749
4/25/201146.4246.7346.2246.4623,549
4/21/201147.2147.2146.4546.7520,698
4/20/201147.1347.4046.6246.9532,032
4/19/201147.2847.4046.5946.7718,816
4/18/201147.1048.2146.4147.0126,775
4/15/201146.9947.5546.9947.4928,584
4/14/201146.7347.4746.7347.1527,805
4/13/201147.3047.3046.3547.1152,637
4/12/201147.1547.7546.9246.9230,391
4/11/201147.2047.5946.9747.1423,405
4/8/201147.6247.8446.7647.1229,874
4/7/201147.5447.8047.2547.4232,027
4/6/201147.3547.7147.3447.3426,134
4/5/201147.2947.6847.1547.2028,298
4/4/201146.6447.3846.6447.2553,886
4/1/201146.2946.7446.1146.4627,214
3/31/201146.0146.2945.9846.1131,786
3/30/201145.7646.2045.4345.8878,993
3/29/201144.5745.5044.5745.30121,492
3/28/201144.9545.0944.6544.6640,307
3/25/201144.8345.2044.7844.8037,919
3/24/201144.9745.0044.7544.8241,567
3/23/201144.4145.0444.4144.9446,740
3/22/201145.0145.1544.8144.8876,967
3/21/201144.1845.1044.1345.0884,330
3/18/201145.0845.6444.0044.05154,831
3/17/201145.4645.4944.6244.7162,830
3/16/201145.1645.5844.7144.7467,941
3/15/201144.5145.5544.5145.0051,772
3/14/201145.4746.1445.2545.5055,345
3/11/201145.7746.2644.6645.8166,138
3/10/201147.0047.0045.5145.80107,895
3/9/201147.9647.9647.2747.3520,775
3/8/201147.2648.0346.2147.7633,651
3/7/201147.8947.9546.9047.0759,074
Trading Center