Safety Insurance Group Inc. Common Stockのデータ

Safety Insurance Group Inc. Common Stockの基本情報

名前 Safety Insurance Group Inc. Common Stock
ティッカー SAFT
国 United States
上場年 2002.0
セクター Finance

Safety Insurance Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.19 76.3 78.19 77.19 63100.0 77.19
2021-02-12 79.91 77.31 79.28 77.84 55000.0 77.84
2021-02-11 80.32 78.95 79.6 79.39 100900.0 79.39
2021-02-10 80.35 78.92 79.8 79.43 63200.0 79.43
2021-02-09 80.34 78.49 80.34 79.54 52000.0 79.54
2021-02-08 78.79 76.68 77.11 78.57 50500.0 78.57
2021-02-05 76.74 75.35 76.44 76.35 47600.0 76.35
2021-02-04 75.69 73.89 74.14 75.59 70500.0 75.59
2021-02-03 74.35 73.01 74.1 73.89 56600.0 73.89
2021-02-02 75.15 73.47 73.98 74.02 44300.0 74.02
2021-02-01 74.2 72.96 73.55 73.2 51300.0 73.2
2021-01-29 74.27 72.75 74.05 73.44 71800.0 73.44
2021-01-28 75.25 73.72 75.25 74.16 71100.0 74.16
2021-01-27 75.08 73.47 75.08 74.55 80600.0 74.55
2021-01-26 78.16 75.94 78.16 75.96 46300.0 75.96
2021-01-25 78.24 76.0 77.51 77.55 61800.0 77.55
2021-01-22 77.91 75.76 76.77 77.38 55100.0 77.38
2021-01-21 80.26 77.39 78.99 77.59 48500.0 77.59
2021-01-20 80.09 78.45 79.41 78.7 50100.0 78.7
2021-01-19 81.14 79.17 81.14 79.71 62500.0 79.71
2021-01-15 80.14 78.09 78.89 79.76 63600.0 79.76
2021-01-14 81.91 78.76 80.84 79.13 65500.0 79.13
2021-01-13 81.06 78.35 80.39 80.37 63000.0 80.37
2021-01-12 81.5 79.98 80.08 80.62 42500.0 80.62
2021-01-11 81.7 78.93 80.22 79.91 61400.0 79.91
2021-01-08 83.26 78.99 82.22 80.42 106500.0 80.42
2021-01-07 83.46 81.27 82.7 82.16 72400.0 82.16
2021-01-06 83.81 79.49 79.49 82.09 149000.0 82.09
2021-01-05 79.52 77.75 77.94 78.31 60700.0 78.31
2021-01-04 78.52 77.25 78.26 77.9 66200.0 77.9
2020-12-31 78.54 76.93 77.29 77.9 36500.0 77.9
2020-12-30 78.28 77.38 77.66 77.44 23000.0 77.44
2020-12-29 79.03 77.25 79.03 77.65 48000.0 77.65
2020-12-28 78.89 77.84 78.49 78.59 51300.0 78.59
2020-12-24 78.64 76.95 78.64 77.78 39500.0 77.78
2020-12-23 80.1 77.33 77.33 78.27 52300.0 78.27
2020-12-22 78.64 76.86 78.64 76.94 57100.0 76.94
2020-12-21 82.67 78.34 82.05 78.8 84600.0 78.8
2020-12-18 84.03 81.66 81.66 82.73 346900.0 82.73
2020-12-17 83.36 80.91 82.76 81.98 91900.0 81.98
2020-12-16 83.48 81.71 82.25 82.82 103900.0 82.82
2020-12-15 82.62 79.92 79.92 82.3 77400.0 82.3
2020-12-14 79.87 78.12 78.12 79.4 91700.0 79.4
2020-12-11 77.96 76.63 77.07 77.59 52100.0 77.59
2020-12-10 77.75 75.54 76.59 77.38 30200.0 77.38
2020-12-09 77.49 75.49 75.49 76.87 60800.0 76.87
2020-12-08 76.12 74.61 75.13 76.09 67800.0 76.09
2020-12-07 75.9 74.28 75.2 75.49 59100.0 75.49
2020-12-04 75.68 74.12 74.23 75.52 63600.0 75.52
2020-12-03 74.16 72.0 72.57 73.77 57200.0 73.77
2020-12-02 72.85 71.41 72.09 72.35 64700.0 72.35
2020-12-01 72.95 71.81 72.4 72.11 57900.0 72.11
2020-11-30 74.21 70.78 74.21 71.25 89800.0 71.25
2020-11-27 75.74 74.18 75.05 74.79 57900.0 73.89
2020-11-25 75.85 73.88 75.22 75.25 74100.0 74.34
2020-11-24 75.43 74.32 74.44 75.03 93200.0 74.13
2020-11-23 75.22 73.93 75.22 74.2 60400.0 73.31
2020-11-20 74.55 73.25 73.31 74.3 62900.0 73.41
2020-11-19 74.96 73.11 74.96 73.96 59100.0 73.07
2020-11-18 76.44 74.83 76.08 75.04 46300.0 74.14
2020-11-17 76.06 74.54 75.11 75.64 52800.0 74.73
2020-11-16 76.81 75.34 75.97 75.62 59100.0 74.71
2020-11-13 74.89 73.42 73.92 74.52 54700.0 73.62
2020-11-12 75.34 72.38 74.35 73.34 78200.0 72.46
2020-11-11 77.83 74.73 77.83 75.19 54500.0 74.29
2020-11-10 78.05 74.24 74.24 77.82 65500.0 76.88
2020-11-09 76.67 73.34 74.27 73.53 63800.0 72.65
2020-11-06 71.98 69.99 71.51 70.14 40400.0 69.3
2020-11-05 72.44 70.12 70.12 71.0 31600.0 70.15
2020-11-04 72.24 69.9 70.92 70.01 63200.0 69.17
2020-11-03 72.28 70.85 71.73 71.67 43300.0 70.81
2020-11-02 72.06 69.97 70.89 70.67 41300.0 69.82
2020-10-30 70.66 68.63 70.0 70.0 114700.0 69.16
2020-10-29 70.89 69.61 70.01 70.0 61600.0 69.16
2020-10-28 70.57 68.66 69.0 70.19 64300.0 69.35
2020-10-27 70.01 68.59 69.54 69.0 69900.0 68.17
2020-10-26 70.09 68.5 69.93 69.65 35600.0 68.81
2020-10-23 70.84 68.07 69.68 70.59 56900.0 69.74
2020-10-22 70.21 68.72 69.31 69.77 43800.0 68.93
2020-10-21 69.55 68.31 68.31 69.08 62500.0 68.25
2020-10-20 68.4 67.81 68.25 68.16 40600.0 67.34
2020-10-19 69.28 67.68 68.93 67.68 30100.0 66.87
2020-10-16 69.22 67.96 67.96 68.68 46400.0 67.85
2020-10-15 68.53 66.68 67.25 68.28 42900.0 67.46
2020-10-14 68.99 67.5 68.4 67.51 29800.0 66.7
2020-10-13 69.36 67.88 69.36 68.21 51800.0 67.39
2020-10-12 70.13 67.88 68.2 69.85 36800.0 69.01
2020-10-09 68.39 67.26 68.17 68.33 54000.0 67.51
2020-10-08 68.92 67.33 68.3 68.0 52400.0 67.18
2020-10-07 68.35 66.67 67.79 67.79 91900.0 66.97
2020-10-06 68.92 67.1 68.92 67.28 95900.0 66.47
2020-10-05 69.13 68.08 68.57 68.4 46100.0 67.58
2020-10-02 68.68 66.71 66.71 67.88 61200.0 67.06
2020-10-01 68.97 67.03 68.85 67.68 64000.0 66.87
2020-09-30 70.56 68.44 69.99 69.09 59300.0 68.26
2020-09-29 70.21 69.01 69.45 70.06 51600.0 69.22
2020-09-28 70.56 68.44 68.44 69.78 75600.0 68.94
2020-09-25 68.53 67.43 67.5 67.69 84800.0 66.88
2020-09-24 69.98 66.68 66.68 68.16 92500.0 67.34
2020-09-23 70.01 67.06 68.22 67.16 110000.0 66.35
2020-09-22 70.02 68.33 69.47 68.41 100400.0 67.59
2020-09-21 71.18 68.44 69.65 69.23 111000.0 68.4
2020-09-18 71.51 69.8 70.01 70.76 323500.0 69.91
2020-09-17 70.53 69.3 69.74 69.98 71000.0 69.14
2020-09-16 71.11 69.72 70.5 69.88 69500.0 69.04
2020-09-15 71.76 69.96 71.52 70.49 72600.0 69.64
2020-09-14 71.6 70.15 70.15 70.97 69000.0 70.12
2020-09-11 70.5 69.32 69.51 69.78 61500.0 68.94
2020-09-10 70.78 69.29 70.63 69.44 74600.0 68.6
2020-09-09 71.6 70.19 70.8 70.31 60400.0 69.46
2020-09-08 72.96 69.76 71.71 70.28 108000.0 69.43
2020-09-04 73.2 71.26 72.94 72.21 48700.0 71.34
2020-09-03 74.12 71.63 72.94 72.11 43300.0 71.24
2020-09-02 73.17 71.75 71.75 72.76 37400.0 71.88
2020-09-01 72.77 71.12 72.77 71.41 45300.0 70.55
2020-08-31 73.63 72.33 73.63 72.4 54700.0 71.53
2020-08-28 75.29 73.85 75.29 74.07 45800.0 72.29
2020-08-27 76.37 74.79 74.95 74.79 46800.0 72.99
2020-08-26 75.47 74.51 74.87 74.78 47300.0 72.98
2020-08-25 76.72 74.77 76.69 75.05 31800.0 73.25
2020-08-24 76.52 75.56 76.28 76.44 30500.0 74.6
2020-08-21 76.0 75.1 75.1 75.75 48700.0 73.93
2020-08-20 76.17 75.34 75.77 75.55 57100.0 73.73
2020-08-19 77.45 75.93 76.67 76.16 35600.0 74.33
2020-08-18 77.46 76.53 76.85 76.7 33300.0 74.86
2020-08-17 77.81 76.79 77.74 77.41 28400.0 75.55
2020-08-14 78.37 77.47 77.74 77.83 32500.0 75.96
2020-08-13 79.55 77.81 79.37 78.26 36600.0 76.38
2020-08-12 82.43 79.49 81.66 79.91 32200.0 77.99
2020-08-11 82.55 80.52 80.99 80.71 56800.0 78.77
2020-08-10 80.86 76.61 77.49 80.26 67200.0 78.33
2020-08-07 77.32 75.47 76.17 77.12 76500.0 75.27
2020-08-06 76.93 75.77 75.77 76.16 42700.0 74.33
2020-08-05 76.83 75.0 75.24 76.02 65500.0 74.19
2020-08-04 76.49 74.47 74.77 75.05 39900.0 73.25
2020-08-03 76.02 74.99 75.62 74.99 27200.0 73.19
2020-07-31 75.69 73.91 74.48 75.67 61800.0 73.85
2020-07-30 76.09 74.59 74.59 74.94 36800.0 73.14
2020-07-29 76.19 75.23 75.31 75.62 47200.0 73.8
2020-07-28 75.64 74.68 74.79 75.01 46500.0 73.21
2020-07-27 76.27 74.65 75.81 75.18 41900.0 73.37
2020-07-24 77.57 75.58 76.79 76.12 28900.0 74.29
2020-07-23 77.43 76.47 76.68 76.68 41900.0 74.84
2020-07-22 77.77 76.15 77.66 76.79 48800.0 74.94
2020-07-21 79.88 77.11 77.52 78.46 73300.0 76.57
2020-07-20 78.32 76.11 78.32 76.61 31900.0 74.77
2020-07-17 79.34 77.77 78.75 78.36 40400.0 76.48
2020-07-16 80.32 77.87 79.08 78.92 51200.0 77.02
2020-07-15 80.79 79.09 79.84 79.34 56600.0 77.43
2020-07-14 78.29 76.75 76.85 78.2 52200.0 76.32
2020-07-13 77.3 75.57 76.55 76.46 52800.0 74.62
2020-07-10 76.42 73.09 73.49 76.26 45900.0 74.43
2020-07-09 74.34 73.14 73.75 73.41 69400.0 71.65
2020-07-08 74.86 73.42 74.35 73.89 62200.0 72.11
2020-07-07 75.58 73.94 74.46 74.24 78800.0 72.46
2020-07-06 76.78 75.0 76.17 75.1 47300.0 73.29
2020-07-02 76.94 74.85 76.46 74.93 27600.0 73.13
2020-07-01 77.0 75.0 75.91 75.22 51300.0 73.41
2020-06-30 77.65 75.86 76.51 76.26 38500.0 74.43
2020-06-29 77.46 74.78 74.78 76.74 52200.0 74.9
2020-06-26 75.26 73.38 74.17 74.0 121800.0 72.22
2020-06-25 75.01 72.51 72.53 74.98 67100.0 73.18
2020-06-24 74.41 72.48 74.04 72.63 75700.0 70.88
2020-06-23 76.68 74.57 76.0 74.81 50200.0 73.01
2020-06-22 76.04 74.55 74.63 75.24 62100.0 73.43
2020-06-19 75.56 74.25 75.49 75.24 190200.0 73.43
2020-06-18 75.83 74.46 74.46 75.17 52500.0 73.36
2020-06-17 76.44 75.0 76.02 75.04 54700.0 73.24
2020-06-16 78.28 75.28 78.26 75.95 57800.0 74.12
2020-06-15 77.58 73.73 73.73 75.6 101100.0 73.78
2020-06-12 76.1 74.09 76.1 75.77 79600.0 73.95
2020-06-11 75.55 73.25 75.31 73.52 87000.0 71.75
2020-06-10 79.9 76.88 79.65 77.46 44400.0 75.6
2020-06-09 81.77 78.72 80.14 80.33 47100.0 78.4
2020-06-08 82.66 80.6 81.66 81.4 51200.0 79.44
2020-06-05 81.81 79.01 80.44 80.14 63400.0 78.21
2020-06-04 77.78 76.17 76.35 77.6 42800.0 75.73
2020-06-03 79.05 76.1 76.39 77.0 54200.0 75.15
2020-06-02 77.22 74.42 75.75 75.31 40800.0 73.5
2020-06-01 76.94 75.33 75.92 75.33 59700.0 73.52
2020-05-29 77.39 75.47 77.39 76.24 61300.0 74.41
2020-05-28 81.74 78.49 81.74 78.74 54800.0 75.97
2020-05-27 81.14 78.08 79.37 80.44 51200.0 77.61
2020-05-26 81.1 77.5 81.1 77.86 43200.0 75.12
2020-05-22 78.51 76.65 76.94 78.27 36700.0 75.52
2020-05-21 77.51 76.0 77.13 76.63 54800.0 73.93
2020-05-20 77.59 75.3 76.77 76.88 60200.0 74.17
2020-05-19 78.39 74.99 76.82 75.27 46500.0 72.62
2020-05-18 79.96 76.71 77.72 77.83 88600.0 75.09
2020-05-15 75.52 71.46 72.65 75.3 113800.0 72.65
2020-05-14 73.27 70.4 71.69 73.02 61200.0 70.45
2020-05-13 73.93 72.1 72.87 72.82 72400.0 70.26
2020-05-12 76.82 73.57 76.82 73.61 88600.0 71.02
2020-05-11 78.99 76.6 78.24 76.92 57800.0 74.21
2020-05-08 79.96 77.67 78.77 79.47 42200.0 76.67
2020-05-07 78.51 75.47 78.36 76.91 61700.0 74.2
2020-05-06 79.88 77.01 79.88 77.21 90200.0 74.49
2020-05-05 81.49 79.15 80.15 79.46 47400.0 76.66
2020-05-04 79.45 76.35 77.32 78.52 50300.0 75.76
2020-05-01 82.0 77.74 82.0 78.6 59000.0 75.83
2020-04-30 88.24 83.92 88.24 84.12 62800.0 81.16
2020-04-29 91.03 87.84 89.85 90.58 108800.0 87.39
2020-04-28 87.94 85.72 87.04 86.48 36600.0 83.44
2020-04-27 86.05 81.27 83.0 85.18 61500.0 82.18
2020-04-24 83.58 80.82 82.25 82.5 65300.0 79.6
2020-04-23 82.74 80.95 81.48 81.54 65100.0 78.67
2020-04-22 82.85 80.62 81.58 81.31 42800.0 78.45
2020-04-21 81.61 79.78 79.83 80.45 45800.0 77.62
2020-04-20 83.03 80.63 81.61 82.45 43500.0 79.55
2020-04-17 84.23 79.84 81.6 83.8 56500.0 80.85
2020-04-16 79.96 76.15 78.67 79.51 77900.0 76.71
2020-04-15 81.13 77.9 78.95 78.87 59200.0 76.09
2020-04-14 84.99 81.36 84.59 82.11 34200.0 79.22
2020-04-13 83.05 80.62 83.05 81.79 34200.0 78.91
2020-04-09 84.92 79.93 80.3 84.01 56000.0 81.05
2020-04-08 80.51 77.19 80.5 78.36 60100.0 75.6
2020-04-07 84.4 77.77 82.91 78.31 58900.0 75.55
2020-04-06 81.86 78.49 79.12 80.86 56800.0 78.01
2020-04-03 78.89 75.83 78.89 77.17 53100.0 74.45
2020-04-02 81.62 76.68 77.67 79.95 46700.0 77.14
2020-04-01 83.16 77.16 81.38 78.8 73700.0 76.03
2020-03-31 84.48 80.71 81.69 84.43 83700.0 81.46
2020-03-30 84.0 76.91 77.89 83.27 62100.0 80.34
2020-03-27 79.7 74.9 77.51 76.6 50100.0 73.9
2020-03-26 80.02 75.1 76.28 79.51 71800.0 76.71
2020-03-25 77.82 72.34 74.44 75.56 99600.0 72.9
2020-03-24 74.88 70.83 70.83 74.77 114400.0 72.14
2020-03-23 71.53 65.59 66.41 68.87 150900.0 66.45
2020-03-20 75.99 65.45 74.57 67.76 223600.0 65.38
2020-03-19 78.94 73.46 73.46 74.91 120100.0 72.27
2020-03-18 76.02 69.22 73.54 74.09 125300.0 71.48
2020-03-17 78.77 72.3 72.3 77.34 131100.0 74.62
2020-03-16 75.63 67.99 69.4 71.96 111200.0 69.43
2020-03-13 76.54 69.51 71.39 76.54 157000.0 73.85
2020-03-12 74.39 67.77 71.06 68.37 138500.0 65.96
2020-03-11 75.98 72.72 73.49 75.1 95300.0 72.46
2020-03-10 76.98 71.87 76.98 75.3 93900.0 72.65
2020-03-09 77.39 73.71 77.25 74.86 79600.0 72.23
2020-03-06 81.89 78.01 78.01 81.54 51000.0 78.67
2020-03-05 81.86 78.75 81.77 80.22 108300.0 77.4
2020-03-04 83.83 80.95 81.78 83.6 43700.0 80.66
2020-03-03 83.0 80.39 82.27 80.94 39600.0 78.09
2020-03-02 82.9 79.0 79.0 82.67 110600.0 79.76
2020-02-28 82.47 78.14 81.7 78.74 117900.0 75.97
2020-02-27 90.29 85.03 90.29 85.03 97900.0 81.17
2020-02-26 91.52 89.37 90.89 90.5 50400.0 86.39
2020-02-25 93.6 90.62 92.93 90.63 44200.0 86.51
2020-02-24 93.26 91.34 91.67 93.25 44400.0 89.02
2020-02-21 94.29 92.34 92.89 93.65 41500.0 89.4
2020-02-20 93.62 92.15 92.98 92.83 48400.0 88.62
2020-02-19 94.25 92.82 94.25 92.82 50600.0 88.61
2020-02-18 94.52 93.54 93.94 94.21 17000.0 89.93