SAFT

Safety Insurance Group, Inc. Historical Stock Prices

$59.52
*  
0.76
1.26%
Get SAFT Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading SAFT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SAFT After Hours
 
 
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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
07/25/2014 50.89 51.06 50.5 50.77 30,788
07/24/2014 51.77 51.93 51 51.17 27,510
07/23/2014 51.75 51.819 51.15 51.44 21,911
07/22/2014 51.75 51.95 51.5 51.7 33,368
07/21/2014 51.44 51.8 51.34 51.61 30,616
07/18/2014 50.78 51.96 50.78 51.79 52,319
07/17/2014 50.95 51.18 50.52 50.98 45,855
07/16/2014 51.01 51.12 50.1 51.06 57,656
07/15/2014 51.24 51.24 50.93 50.94 29,324
07/14/2014 51.2 51.35 50.85 51.06 22,712
07/11/2014 50.68 51.02 50.5 50.85 33,352
07/10/2014 50.58 51.07 50.26 50.87 27,663
07/09/2014 51.46 51.51 51.11 51.28 32,503
07/08/2014 51.25 51.96 51.1 51.48 36,428
07/07/2014 52 52.24 51.1 51.39 63,213
07/03/2014 51.6 52.386 51.4 52.11 38,063
07/02/2014 52.1 52.54 51.55 51.65 59,972
07/01/2014 51.81 52.84 51.6 52.27 89,923
06/30/2014 51.03 51.51 50.86 51.38 71,850
06/27/2014 50.33 51.3499 50.33 51.19 119,823
06/26/2014 51.5 51.86 50.6 50.73 52,715
06/25/2014 50.99 52.04 50.83 51.52 61,761
06/24/2014 51.47 52.27 51.1601 51.31 86,923
06/23/2014 51.43 51.99 50.92 51.38 97,219
06/20/2014 51.82 52.369 50.93 51.43 116,453
06/19/2014 52.05 52.3 51.11 51.82 96,928
06/18/2014 51.77 51.98 51.251 51.76 83,870
06/17/2014 50.73 51.94 50.72 51.76 66,397
06/16/2014 51.07 51.27 50.75 50.8 68,822
06/13/2014 51.47 51.91 50.79 51.32 45,431
06/12/2014 50.03 51.355 50.01 51.29 54,287
06/11/2014 50.44 50.54 50.12 50.25 48,732
06/10/2014 51.09 51.265 50.7 50.79 56,720
06/09/2014 51.05 51.49 50.455 51 62,631
06/06/2014 51.68 51.87 50.76 51.26 75,080
06/05/2014 48.43 51.351 48.43 51.26 176,080
06/04/2014 50.04 50.775 50.01 50.48 40,871
06/03/2014 50.71 51.35 50.41 50.44 47,548
06/02/2014 51.48 51.5 50.6505 51.11 35,981
05/30/2014 52.12 52.26 51.54 51.58 49,555
05/29/2014 52.28 52.28 51.71 52 28,147
05/28/2014 52.88 52.88 52.25 52.56 43,125
05/27/2014 52.49 53.18 52.22 52.83 97,707
05/23/2014 52.11 52.61 51.0255 52.36 38,510
05/22/2014 51.51 52.299 51.26 52.02 45,537
05/21/2014 52.16 52.2 51.24 51.24 78,307
05/20/2014 52.31 52.33 51.55 51.78 64,448
05/19/2014 51.98 52.69 51.92 52.21 36,475
05/16/2014 51.94 52.3947 51.6 52.35 46,106
05/15/2014 52.37 52.39 51.03 51.92 124,963
05/14/2014 55.1 55.1 53.22 53.4 39,256
05/13/2014 55.47 55.95 55.11 55.255 40,281
05/12/2014 53.92 55.83 53.0435 55.68 70,048
05/09/2014 53.22 53.82 53.19 53.82 17,103
05/08/2014 53.84 54.227 53.5 53.5 23,209
05/07/2014 53.5 54.39 53.35 53.89 33,747
05/06/2014 53.5 53.53 53.02 53.32 37,508
05/05/2014 53.5 53.749 53.0875 53.5 31,670
05/02/2014 53.5 54.39 53.5 53.73 26,163
05/01/2014 53.51 53.86 53.2 53.5 38,073
04/30/2014 53.4 53.79 53.03 53.71 39,184
04/29/2014 53.26 53.64 53.19 53.37 28,428
04/28/2014 53.61 53.93 52.745 52.95 65,486
04/25/2014 53.51 53.88 53.27 53.3 41,025
04/24/2014 54.01 54.01 53.5 53.74 21,442
04/23/2014 53.92 54.04 53.58 53.69 23,550
04/22/2014 53.63 54 53.55 53.88 20,010
04/21/2014 53.87 54.14 53.6 53.71 16,366
04/17/2014 53.58 54.19 53.57 54.01 20,861
04/16/2014 54.16 54.176 53.51 53.7 18,260
04/15/2014 53.62 53.83 53.23 53.74 31,954
04/14/2014 53.89 54.25 53.28 53.63 40,053
04/11/2014 53.27 54.15 53.1 53.46 43,144
04/10/2014 53.87 53.87 53.28 53.38 36,913
04/09/2014 54.13 54.26 53.518 54.05 37,052
04/08/2014 53.5 54.29 53.26 54.12 36,887
04/07/2014 53.12 53.81 53.1 53.6 52,747
04/04/2014 54.57 54.57 53.26 53.34 62,673
04/03/2014 53.92 54.6 53.61 54.34 29,716
04/02/2014 54.14 54.38 53.82 54.09 31,492
04/01/2014 53.87 54.35 53.68 54 70,215
03/31/2014 53.51 54.24 53.25 53.85 131,090
03/28/2014 53.5 53.72 53.38 53.48 98,806
03/27/2014 53.45 53.874 53.04 53.44 58,517
03/26/2014 53.78 54 53.07 53.4 63,042
03/25/2014 53.99 54.09 53.5 53.59 34,772
03/24/2014 53.64 54.16 53.5 53.64 55,641
03/21/2014 53.75 53.75 53.47 53.5 124,401
03/20/2014 53.5 53.65 53.41 53.5 40,577
03/19/2014 53.55 53.86 53.5 53.5 30,099
03/18/2014 53.67 53.95 53.53 53.7 38,029
03/17/2014 53.81 54.146 53.51 53.68 34,687
03/14/2014 53.25 53.87 53.25 53.63 29,576
03/13/2014 53.99 53.99 53.45 53.5 79,546
03/12/2014 54.33 54.376 53.5 53.82 55,734
03/11/2014 55.29 55.29 54.18 54.35 37,149
03/10/2014 55.08 55.88 54.7907 55.29 48,708
03/07/2014 55.54 55.67 55 55.24 29,651
03/06/2014 55.65 55.66 55.364 55.39 22,507
03/05/2014 55.53 55.67 55.09 55.35 32,360
03/04/2014 55.71 56.09 55.01 55.73 110,580
03/03/2014 55.46 55.5 54.48 55.02 36,606
02/28/2014 55.64 56.02 55.59 55.83 37,392
02/27/2014 55.47 55.58 54.99 55.48 26,023
02/26/2014 56.03 56.25 55.7 56.05 30,116
02/25/2014 56.32 56.5 55.62 55.96 35,923
02/24/2014 56.18 56.33 55.9082 56.17 176,683
02/21/2014 56.03 56.04 55.8 55.92 45,333
02/20/2014 55.09 56.04 55.04 55.74 23,661
02/19/2014 55.62 56.08 55.06 55.11 30,160
02/18/2014 56 56.72 55.8 55.84 59,520
02/14/2014 55.87 55.99 55.5 55.77 53,005
02/13/2014 54.95 56.2 54.92 55.83 56,157
02/12/2014 55.02 55.4 54.57 55.05 64,104
02/11/2014 54.27 55.26 54.09 54.95 78,625
02/10/2014 54.55 54.55 53.546 54.15 27,685
02/07/2014 54.16 54.42 53.69 54.32 63,339
02/06/2014 54.1 54.28 53.54 53.86 40,129
02/05/2014 53.53 54.283 53.52 53.79 34,494
02/04/2014 53.58 54.206 53.5 53.91 272,545
02/03/2014 54.21 54.41 53.02 53.44 58,553
01/31/2014 54.27 54.8 54.01 54.08 41,254
01/30/2014 54.96 55.54 54.5502 55.32 34,153
01/29/2014 54.55 55.109 54.02 54.26 33,643
01/28/2014 55.26 55.26 54.22 54.94 47,012
01/27/2014 56.17 56.17 54.6725 54.96 28,220
01/24/2014 56.24 56.28 55.009 55.2 33,819
01/23/2014 56.5 56.78 55.7 56.32 51,938
01/22/2014 57.2 57.2 56.58 56.76 36,007
01/21/2014 56.65 57.4 56.5 56.98 32,157
01/17/2014 56.37 56.62 55.92 56.2 18,791
01/16/2014 56.19 56.64 55.7801 56.35 22,029
01/15/2014 55.69 56.54 55.62 56.19 32,074
01/14/2014 55.82 56.46 55.36 55.62 37,165
01/13/2014 56.14 56.98 55.51 55.76 40,615
01/10/2014 55.48 56.1 54.75 55.81 41,771
01/09/2014 55.89 55.89 55.19 55.43 39,676
01/08/2014 56.28 56.28 55.0925 55.54 30,218
01/07/2014 56 57 56 56.42 27,361
01/06/2014 56.39 56.49 55.73 55.86 27,633
01/03/2014 55.51 56.33 55.5 56 25,648
01/02/2014 56.21 56.25 55.33 55.47 24,116
12/31/2013 55.99 56.53 55.99 56.3 26,895
12/30/2013 56.61 56.63 55.2301 55.88 23,749
12/27/2013 56.73 56.8 56.21 56.6 15,305
12/26/2013 56.78 56.78 56.36 56.48 11,737
12/24/2013 56.44 56.9 56.39 56.8 9,423
12/23/2013 56.28 56.28 55.391 56.21 32,111
12/20/2013 53.79 56.24 53.411 56.2 127,868
12/19/2013 53.77 54.275 53.3 53.53 16,199
12/18/2013 53.45 54.5 53.205 53.99 38,236
12/17/2013 53.75 53.99 52.63 53.22 27,402
12/16/2013 54.33 54.5 53.58 53.85 24,487
12/13/2013 53.59 54.29 53.1 53.93 21,445
12/12/2013 53.59 54.279 53.14 53.34 24,544
12/11/2013 54.36 54.54 53 53.4 33,956
12/10/2013 55.42 55.558 54.08 54.36 23,302
12/09/2013 55.64 56.13 55.14 55.38 25,220
12/06/2013 55.5 55.89 54.42 55.66 23,547
12/05/2013 54.99 55.4 54.535 55.12 20,033
12/04/2013 55.51 55.99 54.66 54.93 19,819
12/03/2013 55.5 55.81 55.13 55.55 24,705
12/02/2013 56.21 56.21 55.31 55.72 16,066
11/29/2013 56.64 56.9 55.99 56.15 13,984
11/27/2013 56.18 56.36 55.99 56.27 23,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?