Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Safety Insurance Group, Inc. (SAFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
89.79-1.95 (-2.13%)
At close: 04:00PM EST
89.79 0.00 (0.00%)
After hours: 04:07PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202291.5491.5489.5689.7989.7937,001
Nov 30, 202290.2692.0386.5791.7491.7471,800
Nov 30, 20220.9 Dividend
Nov 29, 202290.4092.0490.4091.2090.3042,700
Nov 28, 202291.8291.8290.5490.6289.7332,800
Nov 25, 202291.7192.6191.7191.9391.0220,600
Nov 23, 202291.6291.7590.5591.3590.4537,200
Nov 22, 202290.0092.1590.0091.6290.7262,600
Nov 21, 202287.5189.8287.5189.5588.6750,900
Nov 18, 202287.8488.4687.2988.2087.3364,600
Nov 17, 202285.6086.9585.4886.8185.9531,800
Nov 16, 202285.1085.9585.0185.8384.9832,100
Nov 15, 202285.9186.0684.7585.3184.4726,900
Nov 14, 202285.3986.3284.7185.1584.3145,000
Nov 11, 202287.1287.2784.0484.9984.1540,500
Nov 10, 202286.1187.4985.3286.6285.7760,900
Nov 09, 202286.5386.7084.7084.7783.9333,700
Nov 08, 202286.7587.3285.3286.5885.7339,700
Nov 07, 202285.2886.8084.0786.3385.4847,100
Nov 04, 202282.8185.4682.8185.4184.5736,000
Nov 03, 202283.5283.7382.2082.5481.7338,900
Nov 02, 202285.3685.7684.2085.0084.1649,900
Nov 01, 202287.1087.4284.7785.1284.2862,000
Oct 31, 202286.4887.5485.6986.9586.0963,700
Oct 28, 202284.0486.6383.9186.3185.4656,700
Oct 27, 202282.9884.4582.4883.4582.6336,900
Oct 26, 202283.0983.1881.6982.2581.4440,300
Oct 25, 202281.1984.6780.5882.4981.6842,600
Oct 24, 202281.1582.2780.6381.5780.7733,000
Oct 21, 202279.9682.0779.0880.7079.9041,100
Oct 20, 202281.8881.8878.6579.4178.6346,700
Oct 19, 202281.3882.4381.3882.2381.4234,800
Oct 18, 202281.7682.7881.4581.7780.9638,200
Oct 17, 202280.8781.6580.8581.4780.6748,700
Oct 14, 202280.4580.9979.3280.3079.5151,100
Oct 13, 202277.0380.9076.7880.4479.6553,100
Oct 12, 202278.7379.1877.5977.6476.8744,100
Oct 11, 202278.2179.6478.0378.7878.0072,600
Oct 10, 202278.1781.3578.1378.2977.5258,300
Oct 07, 202279.5082.2977.7678.1877.4158,400
Oct 06, 202282.3282.8679.9080.1179.3257,200
Oct 05, 202283.0783.4582.0782.2281.4149,800
Oct 04, 202283.1084.5782.9783.5582.7364,900
Oct 03, 202281.9083.0081.2682.4281.6153,900
Sep 30, 202282.5683.3081.4581.5680.7660,000
Sep 29, 202281.9382.5581.4182.3481.5351,800
Sep 28, 202282.1083.2081.7582.4381.6250,400
Sep 27, 202281.6882.4081.0881.8381.0237,800
Sep 26, 202282.2182.3980.8881.6280.8164,600
Sep 23, 202282.3982.8381.3382.4681.6546,800
Sep 22, 202283.3483.3482.1282.7681.9460,700
Sep 21, 202285.2785.4683.6283.6482.8153,900
Sep 20, 202285.7485.7483.9585.2784.4368,500
Sep 19, 202285.1986.2984.7385.9785.1255,900
Sep 16, 202286.1686.1685.0385.6784.82243,600
Sep 15, 202285.4886.5185.3586.2785.4279,800
Sep 14, 202286.2886.8685.2185.8885.0375,400
Sep 13, 202288.6388.7786.1486.4385.5861,500
Sep 12, 202289.2389.8188.7289.1788.2959,400
Sep 09, 202287.9089.3487.4588.6987.8148,700
Sep 08, 202288.3088.7587.2587.7186.8443,200
Sep 07, 202287.2588.9587.2588.7187.8371,900
Sep 06, 202289.2389.2386.6687.3686.5074,500
Sep 02, 202290.0691.0188.6589.2488.3652,600
Sep 01, 202290.0691.1989.7490.0789.1855,800
Aug 31, 202290.7890.9389.6690.0589.1666,400
Aug 31, 20220.9 Dividend
Aug 30, 202292.7392.7391.6291.7389.9342,000
Aug 29, 202293.0993.1892.0292.6290.8144,600
Aug 26, 202293.4894.1592.5793.5891.7555,100
Aug 25, 202291.5493.5791.5492.9891.1656,300
Aug 24, 202291.9992.0191.1691.5789.7837,900
Aug 23, 202293.6593.7091.4192.5090.6945,100
Aug 22, 202295.1095.1093.2593.7991.9546,600
Aug 19, 202294.3895.7594.0795.5793.7053,500
Aug 18, 202294.2694.9193.8094.6592.8056,000
Aug 17, 202294.3595.2793.9094.5092.65117,900
Aug 16, 202295.6596.3094.8294.9793.11108,400
Aug 15, 202294.1395.9493.2595.8593.9746,500
Aug 12, 202293.3695.2193.3694.6792.8246,100
Aug 11, 202292.9294.1192.6193.2091.3741,900
Aug 10, 202291.9093.5191.8392.9291.10101,700
Aug 09, 202289.4791.7489.2191.5889.7972,500
Aug 08, 202288.9290.0888.3689.3287.5750,200
Aug 05, 202285.4989.6985.4988.9687.2283,900
Aug 04, 202286.2286.2283.8485.4183.7483,200
Aug 03, 202285.0085.0083.4284.4082.75122,400
Aug 02, 202286.6287.2485.5885.5883.9046,600
Aug 01, 202285.8986.8683.7086.3184.6281,100
Jul 29, 202287.4287.7386.3986.5584.8676,000
Jul 28, 202289.7989.7987.0387.1185.40107,600
Jul 27, 202290.8190.8188.9089.4787.7274,500
Jul 26, 202289.7590.8989.6090.3888.6199,300
Jul 25, 202290.2890.8889.2389.7788.0179,900
Jul 22, 202291.8492.4389.5790.0088.2468,800
Jul 21, 202292.3392.3390.7692.0690.2670,800
Jul 20, 202292.4793.7092.1092.9191.0970,600
Jul 19, 202292.6293.8792.4592.9791.1572,000
Jul 18, 202294.1594.7991.8292.2490.4356,400
Jul 15, 202294.2894.7293.0093.9292.0864,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement