UK markets close in 1 hour 55 minutes

Safety Insurance Group, Inc. (SAFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.86+0.04 (+0.05%)
As of 04:00PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202479.2479.7678.8578.8678.86202
26 Apr 202478.5179.2478.2178.8278.8232,100
25 Apr 202480.2380.2578.6679.0579.0535,400
24 Apr 202481.3281.7280.0081.6981.6930,700
23 Apr 202482.6083.2982.0682.0682.0629,200
22 Apr 202482.2783.3482.0382.4482.4437,100
19 Apr 202478.6282.1478.5981.9881.9868,200
18 Apr 202478.5279.8378.5278.8778.8747,300
17 Apr 202479.8780.0078.1678.2278.2241,100
16 Apr 202478.9380.0878.5479.7479.7437,900
15 Apr 202478.2578.9377.8578.9378.9349,500
12 Apr 202477.4078.1877.2478.1078.1034,900
11 Apr 202478.4578.4777.4077.4077.4034,700
10 Apr 202476.3778.4776.3478.4578.4560,100
09 Apr 202478.5378.5376.8777.3177.3124,900
08 Apr 202477.9478.9777.6978.0778.0729,500
05 Apr 202479.9679.9678.0378.1078.1044,900
04 Apr 202481.0681.4180.2280.2780.2741,000
03 Apr 202480.5881.2880.3080.6380.6340,700
02 Apr 202480.6581.1080.2380.9880.9860,700
01 Apr 202482.0483.0080.5381.0781.0743,100
28 Mar 202481.2583.1581.2582.1982.1950,800
27 Mar 202480.8881.8380.8481.7781.7741,800
26 Mar 202480.8181.0180.1180.4680.4649,600
25 Mar 202480.5180.8380.2480.5280.5220,400
22 Mar 202481.2681.2680.3280.5180.5132,600
21 Mar 202480.8081.8580.4680.8680.8653,200
20 Mar 202479.8081.3879.7980.8280.8247,800
19 Mar 202480.5380.9280.1580.2280.2250,000
18 Mar 202481.8681.9779.8780.4080.4061,100
15 Mar 202479.9182.4379.8682.4382.43201,500
14 Mar 202481.0681.0679.6580.2480.2458,600
13 Mar 202480.5781.4780.0381.3881.3850,000
12 Mar 202478.6480.4278.6480.2080.2066,200
11 Mar 202478.7879.1078.4678.9678.9636,000
08 Mar 202479.4579.4578.3978.7878.7883,500
07 Mar 202479.4779.8078.7279.0179.0172,500
06 Mar 202479.1779.8178.2279.7879.7871,000
05 Mar 202480.4080.4678.5678.5778.5750,600
04 Mar 202479.4281.0379.4280.2680.2645,200
01 Mar 202482.0082.0079.4180.0480.0455,800
29 Feb 202482.1182.4181.0082.1682.1656,100
29 Feb 20240.9 Dividend
28 Feb 202484.7985.4781.4582.1781.2765,100
27 Feb 202485.2985.9484.6885.6184.6748,100
26 Feb 202484.4685.7383.8385.4284.4851,900
23 Feb 202487.1087.5184.7084.9784.0462,100
22 Feb 202485.1686.9584.8086.9586.00109,600
21 Feb 202486.6286.6285.4085.7584.8153,100
20 Feb 202486.5487.8086.0286.4285.4763,400
16 Feb 202487.2488.7286.9387.1686.2164,700
15 Feb 202485.3586.9484.6986.8185.8661,500
14 Feb 202483.7584.8882.6784.7383.8063,000
13 Feb 202484.2585.0582.5883.2582.3491,700
12 Feb 202484.2385.6783.9684.9784.0473,100
09 Feb 202482.6384.5582.2584.4583.5348,800
08 Feb 202481.1082.6580.9882.3081.4033,400
07 Feb 202481.8181.9580.9181.0780.1841,800
06 Feb 202482.4582.9681.6381.9581.0540,900
05 Feb 202482.5283.3082.1582.7781.8654,100
02 Feb 202483.9284.9882.9983.2482.3347,400
01 Feb 202483.2184.7983.1084.6183.6866,400
31 Jan 202485.0085.6983.2583.3182.4083,900
30 Jan 202484.3784.9084.3784.9083.9740,200
29 Jan 202484.1084.6383.7784.6383.7044,000
26 Jan 202484.0584.1983.3184.0883.1661,100
25 Jan 202482.8283.8082.5483.7482.8278,100
24 Jan 202480.7782.6280.5782.2781.3766,600
23 Jan 202480.8681.3680.1480.2379.3549,400
22 Jan 202479.1780.7178.4980.5479.6668,900
19 Jan 202479.3079.6077.9978.9978.1269,500
18 Jan 202477.9078.7577.7278.6477.7867,600
17 Jan 202475.5177.8575.5177.7276.8783,000
16 Jan 202475.7976.1574.9175.7774.9477,100
12 Jan 202474.9175.8774.6275.8274.9950,300
11 Jan 202472.9774.3071.9974.3073.4991,200
10 Jan 202473.2473.8073.0573.3472.5433,600
09 Jan 202474.9974.9973.3373.6772.8646,600
08 Jan 202475.4975.8674.8575.5574.7264,100
05 Jan 202475.5176.5075.3275.3574.5247,400
04 Jan 202476.3576.8475.8175.9175.0846,400
03 Jan 202477.0777.7475.9375.9475.1162,900
02 Jan 202475.7477.3875.5076.9476.1055,700
29 Dec 202376.3176.3975.3775.9975.1639,800
28 Dec 202376.2876.9576.0576.3275.4829,000
27 Dec 202376.4576.8876.3176.6575.8141,200
26 Dec 202376.8477.6576.5776.5775.7345,900
22 Dec 202376.1477.1275.1376.7775.9361,900
21 Dec 202376.1676.8074.4975.8174.9881,100
20 Dec 202377.6478.0075.8976.0675.23106,400
19 Dec 202377.5278.1777.1177.4476.5983,700
18 Dec 202377.2677.5376.4577.3376.4872,700
15 Dec 202378.7878.7876.7176.9876.14269,200
14 Dec 202379.9979.9977.8178.3277.4674,900
13 Dec 202378.9979.8378.2079.3078.43102,400
12 Dec 202379.3380.0278.9879.2178.3447,400
11 Dec 202378.5079.2578.0179.1778.3053,700
08 Dec 202378.6678.8878.0178.6277.7639,900
07 Dec 202377.9878.8677.4578.8678.0037,000
06 Dec 202379.3980.2877.2677.6276.77103,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...