Safety Insurance Group Inc (SAFT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -0.905687718875 | 82.81 | 84.05 | 80.765 | 78482 | 81.63988599 | CS |
| 4 | -4.05 | -4.70328649402 | 86.11 | 89.46 | 79.66 | 51719 | 83.34519435 | CS |
| 12 | 7.14 | 9.53016550988 | 74.92 | 89.46 | 74.18 | 57329 | 82.61190402 | CS |
| 26 | 1.55 | 1.92522667992 | 80.51 | 89.46 | 73.3768 | 49953 | 80.64805228 | CS |
| 52 | 12.51 | 17.9870596693 | 69.55 | 89.46 | 66.925 | 54074 | 79.31632271 | CS |
| 156 | 2.68 | 3.37616528093 | 79.38 | 99.75 | 65.78 | 63087 | 81.22665336 | CS |
| 260 | -18.92 | -18.7363834423 | 100.98 | 103.96 | 65.45 | 62486 | 81.14166742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 82.06 | -0.71 | -0.86 | 82.48 | 82.65 | 81.73 | 30679 |
| 1727130900 | 82.77 | 1.69 | 2.08 | 81.39 | 82.77 | 80.97 | 43134 |
| 1726871700 | 81.08 | -1.02 | -1.24 | 82 | 82.6 | 80.765 | 227060 |
| 1726785300 | 82.1 | -0.51 | -0.62 | 83.41 | 83.41 | 81.565 | 42559 |
| 1726698900 | 82.61 | -0.2 | -0.24 | 82.81 | 84.05 | 82.135 | 45257 |
| 1726612500 | 82.81 | 0.45 | 0.55 | 82.62 | 83.435 | 82.33 | 44473 |
| 1726526100 | 82.36 | -0.31 | -0.37 | 82.47 | 82.87 | 82.225 | 34056 |
| 1726266900 | 82.67 | 1 | 1.22 | 82 | 83.38 | 82 | 31695 |
| 1726180500 | 81.67 | 1.04 | 1.29 | 81.46 | 82.2 | 81.295 | 26023 |
| 1726094100 | 80.63 | -1.78 | -2.16 | 81.87 | 81.87 | 79.66 | 48867 |
| 1726007700 | 82.41 | -0.39 | -0.47 | 82.87 | 82.87 | 82.18 | 30594 |
| 1725921300 | 82.8 | -0.75 | -0.90 | 83.41 | 85.375 | 82.4 | 47061 |
| 1725662100 | 83.55 | -0.8 | -0.95 | 84.615 | 84.615 | 83.275 | 32368 |
| 1725575700 | 84.35 | -1.49 | -1.74 | 85.395 | 85.395 | 84.12 | 61503 |
| 1725489300 | 85.84 | -0.16 | -0.19 | 85.81 | 86.75 | 85.1 | 40787 |
| 1725402900 | 86 | -2.55 | -2.88 | 87.22 | 87.22 | 85.84 | 48506 |
| 1725057300 | 88.55 | -0.26 | -0.29 | 88.78 | 88.815 | 87.795 | 45184 |
| 1724970900 | 88.81 | 1.18 | 1.35 | 88.43 | 89.46 | 87.67 | 47549 |
| 1724884500 | 87.63 | 1.6 | 1.86 | 86.11 | 87.96 | 86.11 | 44220 |
| 1724798100 | 86.03 | 0.02 | 0.02 | 85.98 | 86.25 | 85.42 | 31409 |
| 1724711700 | 86.01 | 0.18 | 0.21 | 85.77 | 87.4 | 85.77 | 40500 |
| 1724452500 | 85.83 | 1.72 | 2.04 | 84.22 | 86.64 | 84.22 | 130528 |
| 1724366100 | 84.11 | 1.14 | 1.37 | 83.14 | 84.36 | 82.515 | 39738 |
| 1724279700 | 82.97 | 0.88 | 1.07 | 82.58 | 83.02 | 81.83 | 19913 |
| 1724193300 | 82.09 | -0.61 | -0.74 | 82.93 | 82.93 | 81.53 | 22965 |
| 1724106900 | 82.7 | 0.17 | 0.21 | 83.1 | 83.1 | 82.23 | 25673 |
| 1723847700 | 82.53 | 1.22 | 1.50 | 81.42 | 82.77 | 80.945 | 40371 |
| 1723761300 | 81.31 | 1.27 | 1.59 | 81.09 | 81.83 | 80.675 | 39853 |
| 1723674900 | 80.04 | 1.08 | 1.37 | 79.42 | 80.17 | 78.96 | 34700 |
| 1723588500 | 78.96 | -0.12 | -0.15 | 79.76 | 79.76 | 77.75 | 52399 |
| 1723502100 | 79.08 | -1.34 | -1.67 | 80.88 | 80.88 | 78.3301 | 36675 |
| 1723242900 | 80.42 | 1.58 | 2.00 | 78.86 | 80.55 | 78.61 | 135624 |
| 1723156500 | 78.84 | -1.17 | -1.46 | 80.99 | 81.12 | 78.63 | 73851 |
| 1723070100 | 80.01 | 1.73 | 2.21 | 78.77 | 80.81 | 78 | 98541 |
| 1722983700 | 78.28 | -1.64 | -2.05 | 79.72 | 80.09 | 78.05 | 54999 |
| 1722897300 | 79.92 | -2.29 | -2.79 | 80 | 80.08 | 77.7 | 59702 |
| 1722638100 | 82.21 | -1.04 | -1.25 | 81.12 | 83.11 | 81.12 | 65627 |
| 1722551700 | 83.25 | -2.3 | -2.69 | 85.64 | 85.64 | 82.35 | 126448 |
| 1722465300 | 85.55 | -1.53 | -1.76 | 86.98 | 86.98 | 84.67 | 96675 |
| 1722378900 | 87.08 | 1.33 | 1.55 | 86.04 | 87.25 | 85.115 | 76507 |
| 1722292500 | 85.75 | -1.07 | -1.23 | 87.16 | 87.195 | 85.53 | 39197 |
| 1722033300 | 86.82 | 0.89 | 1.04 | 86.52 | 88 | 86.205 | 45710 |
| 1721946900 | 85.93 | 1.08 | 1.27 | 85.2 | 87.36 | 85.2 | 54711 |
| 1721860500 | 84.85 | -0.8 | -0.93 | 85.785 | 86.67 | 84.58 | 52216 |
| 1721774100 | 85.65 | 1.74 | 2.07 | 83.86 | 85.78 | 83.86 | 52272 |
| 1721687700 | 83.91 | 0.49 | 0.59 | 83.41 | 84.02 | 81.85 | 41229 |
| 1721428500 | 83.42 | -3.33 | -3.84 | 86.365 | 86.365 | 83.35 | 91481 |
| 1721342100 | 86.75 | 0.17 | 0.20 | 86.08 | 87.84 | 85.25 | 82185 |
| 1721255700 | 86.58 | 3.47 | 4.18 | 83.87 | 86.76 | 83.87 | 80880 |
| 1721169300 | 83.11 | 2.23 | 2.76 | 81.3 | 83.25 | 79.5 | 70149 |
| 1721082900 | 80.88 | 2.92 | 3.75 | 78.6 | 81.11 | 78.6 | 79440 |
| 1720823700 | 77.96 | 0.26 | 0.33 | 78.41 | 79.27 | 77.7 | 44345 |
| 1720737300 | 77.7 | 1.4 | 1.83 | 77.25 | 78.47 | 76.37 | 70518 |
| 1720650900 | 76.3 | 0.87 | 1.15 | 75.29 | 76.38 | 75.29 | 35958 |
| 1720564500 | 75.43 | -1.58 | -2.05 | 76.93 | 77.12 | 75.42 | 41033 |
| 1720478100 | 77.01 | 2.08 | 2.78 | 75.34 | 77.18 | 74.93 | 62015 |
| 1720218900 | 74.93 | 0.08 | 0.11 | 74.89 | 75 | 74.18 | 34885 |
| 1720040640 | 74.85 | -0.07 | -0.09 | 74.92 | 75.79 | 74.77 | 32032 |
| 1719959700 | 74.92 | -0.35 | -0.46 | 75.38 | 76.09 | 74.851 | 41002 |
| 1719873300 | 75.27 | 0.24 | 0.32 | 74.99 | 75.86 | 74.6 | 49294 |
| 1719614100 | 75.03 | 0.24 | 0.32 | 75.06 | 75.73 | 73.74 | 143641 |
| 1719527700 | 74.79 | 0.29 | 0.39 | 74.44 | 75.19 | 73.3768 | 80998 |
| 1719441300 | 74.5 | -1.06 | -1.40 | 75.28 | 75.28 | 74.05 | 34519 |
| 1719354900 | 75.56 | -0.9 | -1.18 | 76.36 | 76.93 | 75.52 | 42749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
