Safety Insurance Group Inc (SAFT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.01 | 6.38949113633 | 78.41 | 87.84 | 77.7 | 72164 | 83.62975478 | CS |
| 4 | 6.7 | 8.7330552659 | 76.72 | 87.84 | 73.3768 | 60191 | 78.41401542 | CS |
| 12 | 4.91 | 6.25398038466 | 78.51 | 87.84 | 73.3768 | 47376 | 78.37082837 | CS |
| 26 | 4.12 | 5.19546027743 | 79.3 | 88.72 | 73.3768 | 51636 | 80.46119827 | CS |
| 52 | 17.16 | 25.8979776637 | 66.26 | 88.72 | 65.78 | 52150 | 76.9075129 | CS |
| 156 | 7.02 | 9.18848167539 | 76.4 | 99.75 | 65.78 | 62834 | 81.01378013 | CS |
| 260 | -12.73 | -13.2397295892 | 96.15 | 103.96 | 65.45 | 62040 | 81.53200995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 86.75 | 0.17 | 0.20 | 86.08 | 87.84 | 85.25 | 82185 |
| 1721255700 | 86.58 | 3.47 | 4.18 | 82.91 | 86.76 | 81.76 | 84701 |
| 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 | 70642 |
| 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 | 0.48 | 0.64 | 74.99 | 75.86 | 74.6 | 49294 |
| 1719614100 | 74.79 | 0 | 0.00 | 74.79 | 74.79 | 74.79 | 0 |
| 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 |
| 1719268500 | 76.46 | 0.48 | 0.63 | 76.14 | 76.76 | 75.28 | 40217 |
| 1719009300 | 75.98 | -0.39 | -0.51 | 76.72 | 76.92 | 75.7855 | 157268 |
| 1718922900 | 76.37 | 0.75 | 0.99 | 75.63 | 76.79 | 75.63 | 31568 |
| 1718750100 | 75.62 | -0.23 | -0.30 | 75.89 | 76.3 | 75.31 | 38370 |
| 1718663700 | 75.85 | 0.69 | 0.92 | 75.16 | 75.85 | 74.78 | 24096 |
| 1718404500 | 75.16 | -0.61 | -0.81 | 75.17 | 75.62 | 74.2855 | 39653 |
| 1718318100 | 75.77 | 0.26 | 0.34 | 75.52 | 75.94 | 74.69 | 33950 |
| 1718231700 | 75.51 | -0.43 | -0.57 | 76.75 | 76.9 | 75.3 | 42253 |
| 1718145300 | 75.94 | -0.47 | -0.62 | 75.89 | 76.73 | 74.55 | 56680 |
| 1718058900 | 76.41 | -0.41 | -0.53 | 76.53 | 76.99 | 75.45 | 41494 |
| 1717799700 | 76.82 | 0.24 | 0.31 | 76.17 | 77.2088 | 75.844 | 50528 |
| 1717713300 | 76.58 | 0.51 | 0.67 | 75.78 | 76.58 | 75.25 | 22081 |
| 1717626900 | 76.07 | -0.24 | -0.31 | 76.3 | 76.33 | 75.2643 | 50241 |
| 1717540500 | 76.31 | 0.05 | 0.07 | 76.38 | 76.68 | 75.86 | 83290 |
| 1717454100 | 76.26 | -1.09 | -1.41 | 77.04 | 77.04 | 75.92 | 36130 |
| 1717194900 | 77.35 | 0.47 | 0.61 | 77.06 | 77.6275 | 76.39 | 55143 |
| 1717108500 | 76.88 | 0.12 | 0.16 | 77.06 | 77.36 | 76.614 | 36414 |
| 1717022100 | 76.76 | -0.16 | -0.21 | 76.75 | 77.15 | 76.36 | 42722 |
| 1716935700 | 76.92 | 0.25 | 0.33 | 76.65 | 77.15 | 76.375 | 73379 |
| 1716590100 | 76.67 | -0.13 | -0.17 | 77.1 | 77.48 | 76.49 | 30778 |
| 1716503700 | 76.8 | -1.74 | -2.22 | 78.42 | 78.42 | 76.31 | 45990 |
| 1716417300 | 78.54 | -0.4 | -0.51 | 79.05 | 79.48 | 78.35 | 35406 |
| 1716330900 | 78.94 | -0.39 | -0.49 | 78.93 | 80.03 | 78.85 | 17187 |
| 1716244500 | 79.33 | -0.93 | -1.16 | 80.01 | 80.21 | 79.33 | 39788 |
| 1715985300 | 80.26 | -0.71 | -0.88 | 81.24 | 81.24 | 80.055 | 33097 |
| 1715898900 | 80.97 | 1.35 | 1.70 | 79.9 | 81.21 | 79.64 | 39927 |
| 1715812500 | 79.62 | -0.74 | -0.92 | 80.74 | 81.59 | 79.33 | 42957 |
| 1715726100 | 80.36 | -1.33 | -1.63 | 81.38 | 81.7 | 79.49 | 48301 |
| 1715639700 | 81.69 | -1.38 | -1.66 | 83.31 | 84.03 | 81.54 | 35106 |
| 1715380500 | 83.07 | -1.28 | -1.52 | 84.04 | 84.04 | 82.92 | 44196 |
| 1715294100 | 84.35 | 2.07 | 2.52 | 83 | 84.35 | 82.04 | 39470 |
| 1715207700 | 82.28 | 1.13 | 1.39 | 81.2 | 82.83 | 80.93 | 37131 |
| 1715121300 | 81.15 | 0.15 | 0.19 | 80.9 | 82.265 | 80.9 | 46788 |
| 1715034900 | 81 | 1.6 | 2.02 | 79.84 | 81.4 | 79.3 | 47627 |
| 1714775700 | 79.4 | -1.6 | -1.98 | 81.67 | 82 | 79.15 | 56361 |
| 1714689300 | 81 | 0.75 | 0.93 | 80.6 | 81.77 | 80.02 | 41172 |
| 1714602900 | 80.25 | 0.68 | 0.85 | 79.07 | 81.5 | 79.07 | 33349 |
| 1714516500 | 79.57 | 0.71 | 0.90 | 78.68 | 79.68 | 78.1836 | 34491 |
| 1714430100 | 78.86 | 0.04 | 0.05 | 78.71 | 79.76 | 78.71 | 30440 |
| 1714170900 | 78.82 | -0.23 | -0.29 | 78.51 | 80.08 | 78.21 | 32056 |
| 1714084500 | 79.05 | -2.64 | -3.23 | 81.29 | 81.55 | 78.66 | 35429 |
| 1713998100 | 81.69 | -0.37 | -0.45 | 81.32 | 81.72 | 80 | 30691 |
| 1713911700 | 82.06 | -0.38 | -0.46 | 82.6 | 83.29 | 82.06 | 29168 |
| 1713825300 | 82.44 | 0.46 | 0.56 | 82.27 | 83.34 | 82.01 | 37120 |
| 1713566100 | 81.98 | 3.11 | 3.94 | 78.62 | 82.135 | 78.59 | 68241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
