Safety Insurance Group, Inc. - Common Stock (SAFT)

78.79
-1.64 (-2.04%)
NASDAQ · Last Trade: Feb 19th, 12:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Safety Insurance Group, Inc. - Common Stock (SAFT)

DateOpenHighLowCloseVolumeAdjusted Close
2/18/202680.1480.1478.1278.7951,22278.79
2/17/202679.7380.8479.5880.4342,40580.43
2/13/202680.3080.6178.8279.3337,07079.33
2/12/202680.2280.8879.2780.3045,75180.30
2/11/202678.8980.0078.2879.5865,04479.58
2/10/202678.7479.3878.2178.8983,06578.89
2/09/202679.9280.6978.4078.7099,86278.70
2/06/202681.0081.4979.9880.2277,87080.22
2/05/202678.7280.8578.7280.4167,43380.41
2/04/202679.7580.4778.3178.53108,43978.53
2/03/202678.6680.3078.1979.2773,44079.27
2/02/202678.5279.8577.5579.04101,15679.04
1/30/202677.1779.0877.0778.70319,32478.70
1/29/202676.2777.6675.9877.1877,37577.18
1/28/202676.2476.8475.6975.9759,51775.97
1/27/202676.5676.9175.7976.0747,28976.07
1/26/202675.8777.1475.6476.8165,50576.81
1/23/202676.0076.3975.3975.8754,63475.87
1/22/202675.4776.5075.0976.0076,20476.00
1/21/202675.0076.3574.4775.6761,70575.67
1/20/202675.6476.4474.6374.8480,04974.84
1/16/202676.3476.3575.5476.0262,86876.02
1/15/202675.8876.8975.8876.4949,64476.49
1/14/202675.0475.8374.6475.80110,51175.80
1/13/202676.3476.3474.6974.9157,15074.91
1/12/202675.6277.1175.0076.4969,66676.49
1/09/202677.2377.7175.6375.8166,03875.81
1/08/202677.0578.7877.0577.4196,36277.41
1/07/202675.4576.5074.3676.4561,63176.45
1/06/202675.1375.4274.5275.2062,79675.20
1/05/202675.3776.6275.0175.5272,43275.52
1/02/202677.8077.8975.5475.7143,01975.71
12/31/202579.2679.2677.8877.9131,58777.91
12/30/202578.7879.1778.2878.7146,56078.71
12/29/202578.4078.8378.1078.8341,27178.83
12/26/202579.2179.4678.1178.4051,44578.40
12/24/202579.4779.4778.8379.1321,16479.13
12/23/202579.0079.7477.3779.2951,57179.29
12/22/202578.1679.3878.1679.0370,57979.03
12/19/202579.5880.3077.9978.36344,71078.36
12/18/202579.5880.1678.7079.9276,45479.92
12/17/202578.7979.7278.3979.5479,98679.54
12/16/202578.2079.3478.0678.7595,87478.75
12/15/202579.0179.5377.6478.1788,90278.17
12/12/202578.8079.2077.9578.5393,63578.53
12/11/202577.2578.8376.3678.2695,83478.26
12/10/202575.9677.1375.3976.76212,64076.76
12/09/202574.5476.2674.5476.0373,36976.03
12/08/202574.5374.6273.8874.3874,19174.38
12/05/202574.6574.8273.7074.6091,90074.60
12/04/202575.7876.1074.7574.8782,39474.87
12/03/202576.1977.3775.3876.1276,12276.12
12/02/202575.4876.4374.6375.9697,71675.96
12/01/202575.0076.0374.8775.28112,87375.28
11/28/202577.2878.1575.9276.0236,09775.10
11/26/202576.5077.8676.1977.00164,52076.07
11/25/202576.5077.0975.9476.55117,14475.62
11/24/202576.7576.8175.3575.9391,39575.01
11/21/202575.9277.4775.8176.94124,10376.01
11/20/202575.7876.0275.1975.9271,93375.00
11/19/202576.0176.2274.9875.1483,51574.23