Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 4:27PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Safety Insurance Group Inc. (SAFT)

On Dec 18: 36.59   0.27 (0.74%)

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* 18-Dec-09 36.69 36.95 36.02 36.59 127,800 36.59 17-Dec-09 36.72 37.13 36.17 36.32 31,900 36.32 16-Dec-09 36.48 37.07 36.38 37.05 77,300 37.05 15-Dec-09 36.40 36.60 35.96 36.20 57,300 36.20 14-Dec-09 36.48 36.48 36.26 36.39 39,300 36.39 11-Dec-09 36.12 36.39 35.72 36.18 23,300 36.18 10-Dec-09 36.25 36.49 35.53 35.84 32,700 35.84 9-Dec-09 36.28 36.40 35.77 36.20 30,300 36.20 8-Dec-09 36.38 36.68 36.01 36.26 26,500 36.26 7-Dec-09 36.52 37.03 36.26 36.53 25,600 36.53 4-Dec-09 36.45 36.74 36.01 36.49 55,000 36.49 3-Dec-09 36.72 36.99 35.64 35.72 35,900 35.72 2-Dec-09 36.26 37.02 36.21 36.51 33,200 36.51 1-Dec-09 36.02 36.59 35.82 36.40 80,800 36.40 30-Nov-09 35.01 35.70 34.80 35.62 76,900 35.62 27-Nov-09 35.15 36.41 34.90 34.90 31,000 34.90 27-Nov-09 $ 0.40 Dividend 25-Nov-09 36.97 37.11 36.31 36.31 33,900 35.91 24-Nov-09 37.58 37.58 36.71 36.97 31,600 36.56 23-Nov-09 36.65 37.71 36.59 37.37 37,400 36.96 20-Nov-09 35.44 36.34 35.44 36.15 43,700 35.75 19-Nov-09 36.24 36.74 35.60 35.61 40,600 35.22 18-Nov-09 36.19 36.56 35.97 36.44 24,600 36.04 17-Nov-09 35.97 36.30 35.77 36.08 40,700 35.68 16-Nov-09 35.58 36.10 35.34 36.03 48,200 35.63 13-Nov-09 35.25 35.46 34.81 35.18 39,300 34.79 12-Nov-09 35.40 35.74 34.87 35.02 39,300 34.63 11-Nov-09 35.86 36.04 35.38 35.54 33,500 35.15 10-Nov-09 35.63 36.21 35.37 35.42 44,800 35.03 9-Nov-09 35.46 36.03 35.45 35.90 51,700 35.50 6-Nov-09 34.72 35.43 34.72 35.17 37,000 34.78 5-Nov-09 34.24 35.18 34.20 35.04 82,100 34.65 4-Nov-09 34.98 35.24 34.01 34.02 165,800 33.65 3-Nov-09 33.26 34.67 33.26 34.67 94,600 34.29 2-Nov-09 33.53 34.15 32.74 33.41 73,500 33.04 30-Oct-09 33.83 33.89 32.95 33.47 98,700 33.10 29-Oct-09 33.67 34.13 33.20 33.95 66,700 33.58 28-Oct-09 33.91 34.15 33.21 33.34 46,600 32.97 27-Oct-09 33.96 34.33 33.69 33.86 40,400 33.49 26-Oct-09 34.31 34.32 33.52 33.74 55,800 33.37 23-Oct-09 34.76 34.90 33.90 34.20 78,200 33.82 22-Oct-09 34.02 34.77 33.82 34.74 54,200 34.36 21-Oct-09 33.94 34.81 33.85 33.95 68,700 33.58 20-Oct-09 34.32 34.64 33.80 34.14 75,600 33.76 19-Oct-09 33.95 34.50 33.95 34.37 69,500 33.99 16-Oct-09 33.55 34.09 33.22 33.75 66,500 33.38 15-Oct-09 33.47 34.00 33.16 33.93 125,700 33.56 14-Oct-09 33.69 33.76 33.11 33.62 59,700 33.25 13-Oct-09 33.46 33.86 33.15 33.30 42,300 32.93 12-Oct-09 33.87 34.15 33.56 33.60 33,900 33.23 9-Oct-09 33.60 34.00 32.86 33.87 56,500 33.50 8-Oct-09 33.83 34.26 33.44 33.52 77,100 33.15 7-Oct-09 33.03 33.80 33.03 33.68 44,100 33.31 6-Oct-09 32.96 33.25 32.73 33.25 35,500 32.88 5-Oct-09 32.92 33.59 32.39 32.67 73,900 32.31 2-Oct-09 32.31 34.08 32.26 32.66 46,400 32.30 1-Oct-09 32.90 33.38 32.63 32.63 79,400 32.27 30-Sep-09 33.72 34.38 32.74 32.92 125,100 32.56 29-Sep-09 33.94 34.15 33.53 33.60 99,700 33.23 28-Sep-09 33.27 34.49 33.06 34.01 67,300 33.64 25-Sep-09 32.45 33.49 32.45 33.19 88,300 32.82 24-Sep-09 32.16 32.83 32.11 32.53 113,500 32.17 23-Sep-09 31.94 32.24 31.35 32.10 317,900 31.75 22-Sep-09 32.51 32.57 31.75 31.79 222,900 31.44 21-Sep-09 31.76 32.43 31.76 32.32 216,600 31.96 18-Sep-09 32.28 32.34 31.89 32.08 170,400 31.73 17-Sep-09 32.23 32.35 31.85 32.17 62,900 31.82 * 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