U.S. markets closed

Safety Insurance Group, Inc. (SAFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
84.35+2.07 (+2.52%)
Al cierre: 04:00PM EDT
84.35 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202483.0084.3582.0884.3584.3538,071
08 may 202481.2082.8380.9382.2882.2837,100
07 may 202480.9082.2780.9081.1581.1546,800
06 may 202479.8481.4079.3581.0081.0047,600
03 may 202481.6782.0079.1579.4079.4056,400
02 may 202480.6081.5580.0281.0081.0041,200
01 may 202479.0781.5079.0780.2580.2533,300
30 abr 202478.6879.6878.1879.5779.5734,500
29 abr 202478.7179.7678.7178.8678.8630,400
26 abr 202478.5179.2478.2178.8278.8232,100
25 abr 202480.2380.2578.6679.0579.0535,400
24 abr 202481.3281.7280.0081.6981.6930,700
23 abr 202482.6083.2982.0682.0682.0629,200
22 abr 202482.2783.3482.0382.4482.4437,100
19 abr 202478.6282.1478.5981.9881.9868,200
18 abr 202478.5279.8378.5278.8778.8747,300
17 abr 202479.8780.0078.1678.2278.2241,100
16 abr 202478.9380.0878.5479.7479.7437,900
15 abr 202478.2578.9377.8578.9378.9349,500
12 abr 202477.4078.1877.2478.1078.1034,900
11 abr 202478.4578.4777.4077.4077.4034,700
10 abr 202476.3778.4776.3478.4578.4560,100
09 abr 202478.5378.5376.8777.3177.3124,900
08 abr 202477.9478.9777.6978.0778.0729,500
05 abr 202479.9679.9678.0378.1078.1044,900
04 abr 202481.0681.4180.2280.2780.2741,000
03 abr 202480.5881.2880.3080.6380.6340,700
02 abr 202480.6581.1080.2380.9880.9860,700
01 abr 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 Dividendo
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 ene 202485.0085.6983.2583.3182.4083,900
30 ene 202484.3784.9084.3784.9083.9740,200
29 ene 202484.1084.6383.7784.6383.7044,000
26 ene 202484.0584.1983.3184.0883.1661,100
25 ene 202482.8283.8082.5483.7482.8278,100
24 ene 202480.7782.6280.5782.2781.3766,600
23 ene 202480.8681.3680.1480.2379.3549,400
22 ene 202479.1780.7178.4980.5479.6668,900
19 ene 202479.3079.6077.9978.9978.1269,500
18 ene 202477.9078.7577.7278.6477.7867,600
17 ene 202475.5177.8575.5177.7276.8783,000
16 ene 202475.7976.1574.9175.7774.9477,100
12 ene 202474.9175.8774.6275.8274.9950,300
11 ene 202472.9774.3071.9974.3073.4991,200
10 ene 202473.2473.8073.0573.3472.5433,600
09 ene 202474.9974.9973.3373.6772.8646,600
08 ene 202475.4975.8674.8575.5574.7264,100
05 ene 202475.5176.5075.3275.3574.5247,400
04 ene 202476.3576.8475.8175.9175.0846,400
03 ene 202477.0777.7475.9375.9475.1162,900
02 ene 202475.7477.3875.5076.9476.1055,700
29 dic 202376.3176.3975.3775.9975.1639,800
28 dic 202376.2876.9576.0576.3275.4829,000
27 dic 202376.4576.8876.3176.6575.8141,200
26 dic 202376.8477.6576.5776.5775.7345,900
22 dic 202376.1477.1275.1376.7775.9361,900
21 dic 202376.1676.8074.4975.8174.9881,100
20 dic 202377.6478.0075.8976.0675.23106,400
19 dic 202377.5278.1777.1177.4476.5983,700
18 dic 202377.2677.5376.4577.3376.4872,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...