SAFT

Safety Insurance Group, Inc. Historical Stock Prices

$50.01
*  
0.35
0.69%
Get SAFT Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SAFT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SAFT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  50.22  50.60  50  50.01 45,299
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
11/26/2013 56.62 56.9387 56.5 56.78 30,357
11/25/2013 56.74 57 56.5 56.71 16,476
11/22/2013 57 57.02 56.57 56.73 25,813
11/21/2013 56.58 57.299 56.011 56.84 27,482
11/20/2013 56.4 56.72 56.03 56.2 25,343
11/19/2013 56.01 56.65 55.871 56.03 21,354
11/18/2013 55.98 56.22 55.17 55.97 39,321
11/15/2013 55.12 55.85 54.75 55.74 24,057
11/14/2013 55.3 55.45 54.25 55.19 21,506
11/13/2013 54.64 55.98 54.61 55.5 15,306
11/12/2013 54.41 55.38 53.95 54.84 44,975
11/11/2013 54.65 55.5108 54.3601 54.41 48,340
11/08/2013 53.52 55.59 53.52 55.01 20,951
11/07/2013 54.85 55.31 53.25 53.52 26,711
11/06/2013 55.27 55.5964 54.73 54.73 20,631
11/05/2013 55.16 55.16 53.57 54.81 24,432
11/04/2013 53.68 54.65 53.45 53.49 51,314
11/01/2013 54.55 55.08 53.09 53.56 53,767
10/31/2013 55.96 55.96 54.67 54.69 27,119
10/30/2013 57.05 57.09 55.56 55.77 18,369
10/29/2013 57.28 57.28 56.4 56.86 16,814
10/28/2013 55.8 57.02 55.8 56.94 15,100
10/25/2013 56.37 56.46 55.55 56.19 17,279
10/24/2013 55.48 56.49 55.15 56.22 10,183
10/23/2013 56.75 57.33 55.24 55.528 54,689
10/22/2013 56.71 57.2 56.69 56.87 18,693
10/21/2013 56.45 57.63 55.9725 56.32 25,287
10/18/2013 56.28 56.42 55.66 56.22 34,885
10/17/2013 54.99 55.87 54.98 55.66 31,187
10/16/2013 55.17 55.92 54.9975 55.07 17,103
10/15/2013 54.68 55.83 54.2 54.66 25,515
10/14/2013 54.02 55 53.6301 54.54 21,680
10/11/2013 53.38 54.1 53.38 54.1 21,446
10/10/2013 52.35 53.62 52.35 53.38 12,591
10/09/2013 51.91 52.4 51.35 51.58 21,378
10/08/2013 52.32 52.83 51.4 51.53 21,321
10/07/2013 52.55 53 52.28 52.33 23,706
10/04/2013 51.49 52.94 51.25 52.85 17,943
10/03/2013 52.46 52.46 51.31 51.6 19,676
10/02/2013 53.23 53.64 52.33 52.39 24,501
10/01/2013 53.06 53.69 52.8 53.45 19,220
09/30/2013 52.14 53.02 51.5325 52.97 41,989
09/27/2013 52.65 53.56 52.1 52.48 31,125
09/26/2013 53.06 53.58 52.51 53.07 20,852
09/25/2013 53.67 53.9979 52.6 52.79 15,500
09/24/2013 53.58 54.2683 53.28 53.84 22,881
09/23/2013 53.47 54 53.29 53.69 19,149
09/20/2013 52.47 53.96 52.47 53.59 84,611
09/19/2013 52.77 53 51.54 52.49 9,243
09/18/2013 51.82 52.83 51.25 52.77 14,607
09/17/2013 51.38 51.89 51.155 51.75 22,330
09/16/2013 51.58 52.119 51.11 51.47 21,598
09/13/2013 51.14 51.59 50.63 51.28 12,576
09/12/2013 51.3 51.92 50.78 50.87 9,363
09/11/2013 51.24 51.5 50.81 51.09 29,602
09/10/2013 50.61 51.44 50.1 51.24 18,616
09/09/2013 50.07 50.8 49.59 50.44 16,423
09/06/2013 50.38 50.45 49.06 49.89 37,274
09/05/2013 50.28 50.37 49.92 50.04 8,120
09/04/2013 50.08 50.45 49.72 50.08 13,631
09/03/2013 50.75 51.1384 49.42 50 16,057
08/30/2013 50.85 51.08 49.915 50.14 22,260
08/29/2013 50.48 51.612 50.48 50.95 13,124
08/28/2013 51.09 51.58 50.89 51.02 10,341
08/27/2013 51.59 52.47 50.8615 50.93 22,850
08/26/2013 51.55 52.24 50.75 52.17 53,875
08/23/2013 51.63 51.9225 51.1 51.25 22,124
08/22/2013 51.15 53 51.15 51.66 15,401
08/21/2013 51.86 51.86 51 51.13 9,214
08/20/2013 50.88 52.0965 50.52 51.85 24,406
08/19/2013 51.59 51.65 50.82 50.97 13,606
08/16/2013 51.12 51.94 51.12 51.67 17,946
08/15/2013 52.26 52.26 50.8801 51.33 29,705
08/14/2013 53.36 53.5 52.8 52.84 27,541
08/13/2013 53.76 53.7899 53.02 53.21 19,981
08/12/2013 53.43 53.88 53.285 53.56 23,906
08/09/2013 53.77 54.03 53.31 53.66 15,461
08/08/2013 54.09 54.21 53.75 54 32,591
08/07/2013 53.58 54.24 53.56 53.65 14,321
08/06/2013 54.34 54.34 53.28 53.71 12,924
08/05/2013 53.93 54.41 53.93 54.26 23,806
08/02/2013 53.69 54.35 53.19 53.85 22,066
08/01/2013 54.21 54.83 53.61 54.22 38,006
07/31/2013 53.86 54.53 53.46 53.77 33,217
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?