SAFT

Safety Insurance Group, Inc. Historical Stock Prices

$56.97
*  
0.08
0.14%
Get SAFT Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SAFT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.74  57.35  56.40  56.97 59,315
07/28/2015 57.84 58 56.73 56.89 65,983
07/27/2015 56.95 57.69 56.71 57.47 59,913
07/24/2015 57.7 57.8799 56.78 57.16 48,965
07/23/2015 58.91 58.99 57.63 57.72 38,778
07/22/2015 58.09 58.99 58.09 58.7 42,384
07/21/2015 58.44 59 58.07 58.46 19,551
07/20/2015 59.24 59.31 58.44 58.67 40,514
07/17/2015 59.36 59.638 58.94 59.24 58,407
07/16/2015 59.29 59.48 58.84 59.32 82,649
07/15/2015 59.33 59.68 58.83 59.18 62,705
07/14/2015 59.15 59.64 59.12 59.45 42,365
07/13/2015 59.9 60.48 59.27 59.42 42,072
07/10/2015 58.42 59.65 58.1801 59.57 57,310
07/09/2015 58.16 58.51 57.528 57.92 57,562
07/08/2015 57.45 58.28 57.41 57.68 124,155
07/07/2015 57.87 58.55 57.36 58.01 64,162
07/06/2015 57.64 58.15 57.43 58.08 66,411
07/02/2015 58.27 58.5299 57.829 58.04 33,437
07/01/2015 58.12 58.59 57.88 58.21 80,619
06/30/2015 58 58.18 57.47 57.71 73,383
06/29/2015 59 59.3 57.69 57.84 100,619
06/26/2015 60.14 60.72 59.09 59.24 245,305
06/25/2015 60.14 60.6 59.77 60.21 63,873
06/24/2015 61.09 61.41 59.9 60.14 56,182
06/23/2015 60.33 61.48 60.055 61.32 80,561
06/22/2015 60 60.48 59.76 60.25 48,002
06/19/2015 59.2 60 59.2 59.88 99,277
06/18/2015 58.87 59.54 58.61 59.37 63,286
06/17/2015 58.82 59.15 58.5 58.79 44,556
06/16/2015 57.72 58.82 57.34 58.75 61,544
06/15/2015 56.6 58.105 56.1 57.92 90,009
06/12/2015 56.89 57.03 56.37 56.65 38,536
06/11/2015 56.27 57.18 56.27 57.17 38,935
06/10/2015 55.45 56.81 55.14 56.33 55,284
06/09/2015 54.8 55.44 54.55 55.18 32,069
06/08/2015 55.27 55.61 54.92 54.99 56,579
06/05/2015 55.22 55.28 54.41 55.22 36,513
06/04/2015 55.23 55.55 54.95 55.09 50,409
06/03/2015 55.3 56.01 55.1 55.58 45,867
06/02/2015 54.71 55.61 54.64 55.21 38,625
06/01/2015 55.74 55.74 54.92 55.03 51,364
05/29/2015 56.3 56.57 55.49 55.8 71,536
05/28/2015 55.89 56.66 55.11 56.51 91,762
05/27/2015 55.85 56.586 55.544 56.49 72,506
05/26/2015 55.86 56.08 55.185 55.71 89,472
05/22/2015 56.99 57 56.12 56.21 54,861
05/21/2015 57.12 57.12 56.44 56.59 51,097
05/20/2015 57.44 57.71 56.91 57.11 45,026
05/19/2015 58.1 58.336 57.32 57.41 44,180
05/18/2015 58.43 58.82 57.69 58.02 53,208
05/15/2015 59.17 59.46 58.15 58.45 56,724
05/14/2015 58.82 59.42 58.56 59.06 60,045
05/13/2015 57.1 58.566 57.1 58.5 87,608
05/12/2015 56.5 57.04 56.01 57.01 62,242
05/11/2015 56.2 56.59 55.92 56.5 69,760
05/08/2015 55.97 56.18 55.49 56.08 75,762
05/07/2015 55.1 55.81 54.95 55.24 92,179
05/06/2015 56.31 56.3509 54 55.12 222,928
05/05/2015 57.87 57.94 56.37 56.78 46,207
05/04/2015 58.15 58.44 57.97 58.16 68,440
05/01/2015 58.52 58.726 57.83 57.99 45,342
04/30/2015 58.5 58.52 57.8 58.15 100,426
04/29/2015 59.09 59.09 58.05 58.45 35,786
04/28/2015 58.67 59.619 58.56 59.12 34,390
04/27/2015 58.31 59.1753 58.02 58.53 39,768
04/24/2015 58.42 58.87 58.35 58.36 25,012
04/23/2015 58.6 58.8299 58.21 58.62 27,300
04/22/2015 58.76 59 58.26 58.43 42,935
04/21/2015 59.83 59.87 58.27 58.46 39,647
04/20/2015 59.65 59.97 59.45 59.56 31,455
04/17/2015 60.11 60.35 59.42 59.46 38,049
04/16/2015 60.51 60.8 60.03 60.49 30,304
04/15/2015 60.11 61.16 60.01 60.43 28,324
04/14/2015 60.05 60.42 59.52 60.11 34,467
04/13/2015 59.7 60.47 59.4 60.13 39,814
04/10/2015 59.74 60.03 59.11 59.69 26,626
04/09/2015 59.58 59.59 59.04 59.34 26,031
04/08/2015 59.53 60.04 59.13 59.38 35,369
04/07/2015 59.455 60.13 59.23 59.31 32,072
04/06/2015 59.62 60.8 59.38 59.59 25,433
04/02/2015 60.14 60.7 59.54 60.01 31,089
04/01/2015 59.35 60.26 59.35 60.23 26,604
03/31/2015 59.87 60.11 59.42 59.75 23,575
03/30/2015 59.4 60.9 59.4 60.11 44,897
03/27/2015 58.98 59.51 58.72 59.44 26,069
03/26/2015 58.36 59.4 58.305 59.09 66,813
03/25/2015 59.97 60.06 58.21 58.34 57,138
03/24/2015 60.02 60.565 59.5501 59.86 41,986
03/23/2015 59.93 60.87 59.93 60.23 46,394
03/20/2015 59.44 60.44 59.16 59.99 163,912
03/19/2015 59.33 59.79 59.03 59.14 28,620
03/18/2015 59.1 59.53 58.55 59.31 31,317
03/17/2015 59.48 59.64 58.92 59.22 36,057
03/16/2015 59.25 59.83 58.85 59.44 26,030
03/13/2015 59.16 59.36 58.48 58.88 33,421
03/12/2015 58.65 59.38 58.0101 59.19 78,149
03/11/2015 57.78 58.82 57.78 58.59 50,096
03/10/2015 58.44 58.44 57.52 57.96 45,288
03/09/2015 57.86 59.015 57.86 58.63 45,161
03/06/2015 58.05 58.72 57.8 58.16 59,945
03/05/2015 58.28 58.76 58.01 58.4 57,041
03/04/2015 58.05 58.63 57.95 58.26 37,876
03/03/2015 58.2 58.7899 58.2 58.41 30,112
03/02/2015 58.39 59.11 57.72 58.61 49,122
02/27/2015 58.62 59.5 58.4 58.5 46,614
02/26/2015 59.63 59.78 58.81 58.89 44,810
02/25/2015 61.7 62.43 59.6 60.49 54,889
02/24/2015 61.32 61.84 61.32 61.68 16,756
02/23/2015 61.65 61.852 60.9375 61.32 43,729
02/20/2015 62.6 63.2 61.18 61.95 32,694
02/19/2015 62.28 62.68 62.21 62.44 16,050
02/18/2015 62.63 62.92 62.06 62.5 56,083
02/17/2015 63.5 64.1199 62.7 62.83 23,131
02/13/2015 64.05 64.6052 63.1 63.44 28,581
02/12/2015 63.64 64.25 63.23 64.12 28,958
02/11/2015 63.34 64.13 63.31 63.51 48,507
02/10/2015 64.62 65.1 63.16 63.62 37,555
02/09/2015 65.42 65.64 63.9 64.23 26,642
02/06/2015 65.77 65.9825 64.77 65.42 32,456
02/05/2015 64.59 65.85 64.5673 65.66 34,776
02/04/2015 63.99 65.1 63.88 64.69 37,836
02/03/2015 62.82 63.98 62.82 63.95 38,468
02/02/2015 62.14 62.91 61.83 62.77 25,700
01/30/2015 62.51 62.57 61.7 61.95 57,813
01/29/2015 61.9 63.19 61.7 63.11 38,146
01/28/2015 62.84 63.15 61.81 61.98 29,759
01/27/2015 62.97 63.3399 62.51 62.84 31,449
01/26/2015 62.75 63.93 61.925 63.45 53,514
01/23/2015 63.29 63.74 62.91 63.17 25,611
01/22/2015 62.26 63.55 61.5312 63.47 83,954
01/21/2015 62.33 62.57 61.03 61.62 43,191
01/20/2015 64 64.37 62.15 62.68 53,852
01/16/2015 62.09 64.2699 62.09 63.98 52,634
01/15/2015 62.5 62.98 61.91 62.44 36,943
01/14/2015 62.58 63.26 62.16 62.48 25,913
01/13/2015 62.16 63.78 60.5766 63.09 66,379
01/12/2015 61.58 61.93 60.8 61.86 43,806
01/09/2015 61.97 61.97 60.57 61.55 60,666
01/08/2015 62.12 63.57 61.72 62 93,315
01/07/2015 61.9 62.28 60.74 61.99 79,713
01/06/2015 62.94 62.9899 61.1201 61.42 45,164
01/05/2015 62.92 63.63 62.34 62.63 51,382
01/02/2015 64.11 64.31 62.63 63.26 45,323
12/31/2014 64.97 65.388 63.5 64.01 38,033
12/30/2014 64.85 65.43 64.555 64.67 22,576
12/29/2014 63.95 65.38 63.46 65.25 49,529
12/26/2014 63.56 63.82 63.02 63.75 17,696
12/24/2014 63.15 63.39 62.69 63.15 21,005
12/23/2014 63 63.96 62.22 63.35 33,748
12/22/2014 62.25 62.78 62.098 62.65 32,067
12/19/2014 62.3 62.74 60.84 61.95 169,640
12/18/2014 62.54 62.64 61.73 62.3 54,222
12/17/2014 60.74 62.19 59.94 62.19 52,667
12/16/2014 60 61.39 59.65 60.39 47,803
12/15/2014 60.57 60.83 59.4 60.02 45,645
12/12/2014 59.95 60.79 59.62 60.25 43,906
12/11/2014 60.34 61.23 59.9 60.44 50,867
12/10/2014 61 61.37 59.89 60 45,869
12/09/2014 59.45 61 59.215 60.92 38,409
12/08/2014 59.49 60.4 59.11 59.46 37,132
12/05/2014 59.43 60.07 59.23 59.57 41,308
12/04/2014 59.47 59.94 59.39 59.48 34,170
12/03/2014 59.5 59.83 59.24 59.48 51,516
12/02/2014 59.18 59.8 59.18 59.64 37,767
12/01/2014 59.64 60 59 59.17 48,604
11/28/2014 60.13 60.65 59.51 59.52 23,656
11/26/2014 60.17 60.6 59.77 60.28 40,249
11/25/2014 60.78 61.22 60.54 60.71 34,611
11/24/2014 60.43 62.259 60.43 60.91 43,674
11/21/2014 61.43 61.43 60.36 60.49 29,365
11/20/2014 59.95 61.17 59.95 60.82 33,760
11/19/2014 60.59 60.884 59.31 59.95 34,662
11/18/2014 60.62 61.09 60.09 60.39 63,361
11/17/2014 60.25 60.6 60.05 60.37 44,612
11/14/2014 60.47 60.84 60.15 60.21 43,394
11/13/2014 60.7 61.268 60.405 60.63 44,354
11/12/2014 60.74 60.75 60.28 60.58 43,220
11/11/2014 60.02 60.74 59.83 60.7 59,156
11/10/2014 59.31 60.35 59.31 60.22 41,574
11/07/2014 59.53 59.83 58.85 59.42 35,909
11/06/2014 58.49 59.37 58.27 59.37 40,711
11/05/2014 61.74 62.39 58.47 58.64 156,710
11/04/2014 62.45 63.46 62.33 62.88 29,974
11/03/2014 62.35 62.6445 62 62.3 58,981
10/31/2014 63.02 63.296 62.06 62.38 69,191
10/30/2014 61.32 62.62 61.32 62.17 42,552
10/29/2014 60.6 61.52 60.51 61.4 35,233
10/28/2014 60.2 60.66 60 60.65 67,099
10/27/2014 59.8 60.13 59.8 59.86 27,080
10/24/2014 59.19 60 59.14 59.9 27,998
10/23/2014 59.4 59.94 59.08 59.39 50,397
10/22/2014 59.28 59.66 59.1 59.14 49,480
10/21/2014 59.49 60.05 59.12 59.39 57,239
10/20/2014 59 59.692 58.61 59.44 40,831
10/17/2014 60.2 60.2 59 59.16 62,315
10/16/2014 59.22 59.99 58.86 59.38 51,570
10/15/2014 58.38 59.98 58.38 59.51 70,977
10/14/2014 58.6 59.27 58.2154 58.98 81,215
10/13/2014 57.08 58.8 57.08 58.07 59,603
10/10/2014 54.95 56.99 54.93 56.8 80,203
10/09/2014 55.85 55.96 55 55.24 163,392
10/08/2014 54.76 56.06 54.76 55.94 350,343
10/07/2014 54.42 55.34 54.3105 54.69 67,816
10/06/2014 54.78 55.1961 54.44 54.81 51,041
10/03/2014 54.76 55.37 54.7 54.78 44,073
10/02/2014 53.99 54.78 53.9525 54.35 37,511
10/01/2014 53.82 54.6 53.28 53.97 46,985
09/30/2014 54.35 54.809 53.82 53.91 91,955
09/29/2014 53.57 54.73 53.37 54.27 43,751
09/26/2014 53.9 54.14 53.79 54.02 28,801
09/25/2014 53.88 54.12 53.19 53.87 40,470
09/24/2014 54.05 54.2699 53.64 53.99 24,149
09/23/2014 53.64 54.2299 53.42 53.81 57,828
09/22/2014 53.25 53.88 53.1899 53.64 60,188
09/19/2014 54.08 54.34 53.3153 53.58 123,944
09/18/2014 54.02 54.26 53.32 53.93 53,562
09/17/2014 54.03 54.32 53.34 53.99 38,318
09/16/2014 53.58 54.49 53.4 54.19 72,234
09/15/2014 53.55 53.91 53.21 53.78 30,330
09/12/2014 54.25 54.25 53.35 53.62 38,284
09/11/2014 53.84 54.47 53.84 54.24 98,354
09/10/2014 53.76 54.31 53.67 54.04 40,334
09/09/2014 54.6 54.63 53.9 53.9 39,837
09/08/2014 54.61 54.8 54.48 54.68 26,997
09/05/2014 54.66 54.98 54.6 54.77 27,830
09/04/2014 55.13 55.15 54.76 54.99 40,601
09/03/2014 55.89 55.9418 55.01 55.18 45,858
09/02/2014 55.48 55.91 55.23 55.87 37,982
08/29/2014 55.03 55.25 54.72 55.2 39,751
08/28/2014 55.03 55.45 54.521 55.12 33,307
08/27/2014 55.8 55.97 55.48 55.63 30,262
08/26/2014 55.04 55.81 55.04 55.58 33,966
08/25/2014 55.22 55.6799 54.62 55.11 35,601
08/22/2014 55.46 55.58 54.58 54.8 28,320
08/21/2014 54.9 55.59 54.61 55.38 38,696
08/20/2014 54.69 54.96 54.36 54.79 38,979
08/19/2014 54.74 55.25 54.69 54.79 33,227
08/18/2014 54.72 54.84 54.11 54.84 56,087
08/15/2014 54.85 54.89 53.53 54.19 50,714
08/14/2014 54.25 54.62 53.86 54.39 40,537
08/13/2014 53.57 54.27 53.57 54.02 38,153
08/12/2014 53.73 54.1447 53.33 53.6 49,209
08/11/2014 52.5 53.77 52.4 53.66 58,931
08/08/2014 51.98 52.5 51.59 52.26 44,513
08/07/2014 51.48 52.46 50.82 52.09 53,159
08/06/2014 49.96 50.838 49.96 50.37 37,559
08/05/2014 49.98 50.65 49.7779 50.44 26,080
08/04/2014 49.9 50.32 49.5 50.22 39,244
08/01/2014 50 50.26 49.5585 49.88 34,924
07/31/2014 50.22 50.6 50 50.01 45,299
07/30/2014 50.62 50.66 50.24 50.36 33,897
07/29/2014 50.89 51.14 50.38 50.38 21,962
07/28/2014 50.72 51.11 50.27 51.01 22,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?