Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:09PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Safety Insurance Group Inc. (SAFT)

At 4:00PM ET: 37.37   1.22 (3.37%)

MORE ON SAFT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 35.44 36.34 35.44 36.15 43,700 36.15 19-Nov-09 36.24 36.74 35.60 35.61 40,600 35.61 18-Nov-09 36.19 36.56 35.97 36.44 24,600 36.44 17-Nov-09 35.97 36.30 35.77 36.08 40,700 36.08 16-Nov-09 35.58 36.10 35.34 36.03 48,200 36.03 13-Nov-09 35.25 35.46 34.81 35.18 39,300 35.18 12-Nov-09 35.40 35.74 34.87 35.02 39,300 35.02 11-Nov-09 35.86 36.04 35.38 35.54 33,500 35.54 10-Nov-09 35.63 36.21 35.37 35.42 44,800 35.42 9-Nov-09 35.46 36.03 35.45 35.90 51,700 35.90 6-Nov-09 34.72 35.43 34.72 35.17 37,000 35.17 5-Nov-09 34.24 35.18 34.20 35.04 82,100 35.04 4-Nov-09 34.98 35.24 34.01 34.02 165,800 34.02 3-Nov-09 33.26 34.67 33.26 34.67 94,600 34.67 2-Nov-09 33.53 34.15 32.74 33.41 73,500 33.41 30-Oct-09 33.83 33.89 32.95 33.47 98,700 33.47 29-Oct-09 33.67 34.13 33.20 33.95 66,700 33.95 28-Oct-09 33.91 34.15 33.21 33.34 46,600 33.34 27-Oct-09 33.96 34.33 33.69 33.86 40,400 33.86 26-Oct-09 34.31 34.32 33.52 33.74 55,800 33.74 23-Oct-09 34.76 34.90 33.90 34.20 78,200 34.20 22-Oct-09 34.02 34.77 33.82 34.74 54,200 34.74 21-Oct-09 33.94 34.81 33.85 33.95 68,700 33.95 20-Oct-09 34.32 34.64 33.80 34.14 75,600 34.14 19-Oct-09 33.95 34.50 33.95 34.37 69,500 34.37 16-Oct-09 33.55 34.09 33.22 33.75 66,500 33.75 15-Oct-09 33.47 34.00 33.16 33.93 125,700 33.93 14-Oct-09 33.69 33.76 33.11 33.62 59,700 33.62 13-Oct-09 33.46 33.86 33.15 33.30 42,300 33.30 12-Oct-09 33.87 34.15 33.56 33.60 33,900 33.60 9-Oct-09 33.60 34.00 32.86 33.87 56,500 33.87 8-Oct-09 33.83 34.26 33.44 33.52 77,100 33.52 7-Oct-09 33.03 33.80 33.03 33.68 44,100 33.68 6-Oct-09 32.96 33.25 32.73 33.25 35,500 33.25 5-Oct-09 32.92 33.59 32.39 32.67 73,900 32.67 2-Oct-09 32.31 34.08 32.26 32.66 46,400 32.66 1-Oct-09 32.90 33.38 32.63 32.63 79,400 32.63 30-Sep-09 33.72 34.38 32.74 32.92 125,100 32.92 29-Sep-09 33.94 34.15 33.53 33.60 99,700 33.60 28-Sep-09 33.27 34.49 33.06 34.01 67,300 34.01 25-Sep-09 32.45 33.49 32.45 33.19 88,300 33.19 24-Sep-09 32.16 32.83 32.11 32.53 113,500 32.53 23-Sep-09 31.94 32.24 31.35 32.10 317,900 32.10 22-Sep-09 32.51 32.57 31.75 31.79 222,900 31.79 21-Sep-09 31.76 32.43 31.76 32.32 216,600 32.32 18-Sep-09 32.28 32.34 31.89 32.08 170,400 32.08 17-Sep-09 32.23 32.35 31.85 32.17 62,900 32.17 16-Sep-09 32.18 32.23 31.83 32.14 93,100 32.14 15-Sep-09 31.91 32.42 31.88 31.98 77,100 31.98 14-Sep-09 32.07 32.20 31.79 31.99 186,600 31.99 11-Sep-09 32.75 32.75 32.20 32.25 76,500 32.25 10-Sep-09 32.73 32.83 32.30 32.70 51,600 32.70 9-Sep-09 32.21 32.95 32.01 32.73 80,900 32.73 8-Sep-09 32.41 32.48 31.77 32.25 113,700 32.25 4-Sep-09 31.54 32.04 31.32 32.04 87,700 32.04 3-Sep-09 31.14 31.52 30.61 31.45 81,000 31.45 2-Sep-09 31.70 31.80 30.97 31.02 104,200 31.02 1-Sep-09 31.93 32.34 31.60 31.71 79,900 31.71 31-Aug-09 32.10 32.49 31.82 32.13 90,800 32.13 28-Aug-09 33.19 33.19 32.05 32.39 42,300 32.39 28-Aug-09 $ 0.40 Dividend 27-Aug-09 33.39 33.39 32.75 33.09 40,800 32.69 26-Aug-09 33.48 33.61 33.10 33.30 37,800 32.90 25-Aug-09 33.55 33.71 33.15 33.39 84,200 32.99 24-Aug-09 33.56 33.70 33.08 33.30 43,300 32.90 21-Aug-09 33.31 33.50 33.12 33.38 67,200 32.98 20-Aug-09 32.86 33.00 32.62 32.84 24,400 32.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions