Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
73.89
-0.50 (-0.67%)
At close: Aug 15, 2025, 4:00 PM
73.41
-0.48 (-0.65%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 74.90 | 74.90 | 73.25 | 73.41 | 73.41 | -1.32% | 74,537 |
| Aug 14, 2025 | 73.55 | 76.13 | 72.90 | 74.39 | 74.39 | 0.73% | 155,933 |
| Aug 13, 2025 | 73.52 | 74.30 | 73.30 | 73.85 | 73.85 | 0.68% | 66,733 |
| Aug 12, 2025 | 72.89 | 73.75 | 72.50 | 73.35 | 73.35 | 1.38% | 108,437 |
| Aug 11, 2025 | 71.00 | 72.95 | 70.56 | 72.35 | 72.35 | 1.97% | 170,916 |
| Aug 8, 2025 | 71.24 | 72.35 | 70.76 | 70.95 | 70.95 | -0.35% | 77,994 |
| Aug 7, 2025 | 71.83 | 73.77 | 70.79 | 71.20 | 71.20 | 1.11% | 155,969 |
| Aug 6, 2025 | 70.23 | 71.18 | 68.91 | 70.42 | 70.42 | 0.27% | 52,710 |
| Aug 5, 2025 | 70.05 | 70.64 | 70.05 | 70.23 | 70.23 | 0.27% | 52,255 |
| Aug 4, 2025 | 69.20 | 70.10 | 68.76 | 70.04 | 70.04 | 1.07% | 84,254 |
| Aug 1, 2025 | 69.81 | 70.67 | 69.05 | 69.30 | 69.30 | -1.49% | 80,148 |
| Jul 31, 2025 | 69.70 | 71.29 | 69.70 | 70.35 | 70.35 | 0.20% | 69,670 |
| Jul 30, 2025 | 70.85 | 71.58 | 69.62 | 70.21 | 70.21 | -0.44% | 58,181 |
| Jul 29, 2025 | 70.44 | 70.80 | 69.99 | 70.52 | 70.52 | 0.73% | 136,304 |
| Jul 28, 2025 | 70.82 | 70.82 | 69.84 | 70.01 | 70.01 | -1.07% | 55,774 |
| Jul 25, 2025 | 70.52 | 71.44 | 70.52 | 70.77 | 70.77 | 0.21% | 46,714 |
| Jul 24, 2025 | 71.42 | 71.42 | 70.51 | 70.62 | 70.62 | -1.64% | 55,635 |
| Jul 23, 2025 | 72.44 | 72.53 | 71.30 | 71.80 | 71.80 | -0.75% | 64,569 |
| Jul 22, 2025 | 71.77 | 72.90 | 71.35 | 72.34 | 72.34 | 1.13% | 65,334 |
| Jul 21, 2025 | 73.06 | 73.09 | 71.39 | 71.53 | 71.53 | -2.05% | 89,162 |
| Jul 18, 2025 | 73.11 | 73.89 | 72.56 | 73.03 | 73.03 | 0.29% | 82,339 |
| Jul 17, 2025 | 72.19 | 73.24 | 72.19 | 72.82 | 72.82 | 0.48% | 61,991 |
| Jul 16, 2025 | 72.31 | 72.77 | 71.61 | 72.47 | 72.47 | 1.03% | 93,500 |
| Jul 15, 2025 | 73.01 | 73.42 | 71.72 | 71.73 | 71.73 | -2.20% | 101,098 |
| Jul 14, 2025 | 72.08 | 73.42 | 71.79 | 73.34 | 73.34 | 1.92% | 66,340 |
| Jul 11, 2025 | 72.75 | 72.75 | 71.60 | 71.96 | 71.96 | -1.18% | 76,576 |
| Jul 10, 2025 | 74.10 | 74.40 | 72.54 | 72.82 | 72.82 | -1.38% | 80,638 |
| Jul 9, 2025 | 75.11 | 75.12 | 73.52 | 73.84 | 73.84 | -1.14% | 170,493 |
| Jul 8, 2025 | 75.61 | 75.93 | 74.63 | 74.69 | 74.69 | -1.27% | 91,269 |
| Jul 7, 2025 | 77.60 | 77.90 | 75.20 | 75.65 | 75.65 | -2.36% | 106,219 |
| Jul 3, 2025 | 76.43 | 77.48 | 76.41 | 77.48 | 77.48 | 1.52% | 36,100 |
| Jul 2, 2025 | 78.99 | 79.49 | 76.11 | 76.32 | 76.32 | -3.45% | 118,399 |
| Jul 1, 2025 | 78.52 | 80.15 | 78.52 | 79.05 | 79.05 | -0.43% | 152,838 |
| Jun 30, 2025 | 78.94 | 79.95 | 78.41 | 79.39 | 79.39 | 0.70% | 147,524 |
| Jun 27, 2025 | 78.82 | 79.42 | 78.20 | 78.84 | 78.84 | 0.51% | 218,944 |
| Jun 26, 2025 | 76.98 | 78.67 | 76.98 | 78.44 | 78.44 | 1.49% | 85,568 |
| Jun 25, 2025 | 78.77 | 78.78 | 76.91 | 77.29 | 77.29 | -2.07% | 111,191 |
| Jun 24, 2025 | 79.55 | 79.68 | 78.73 | 78.92 | 78.92 | -0.58% | 97,909 |
| Jun 23, 2025 | 78.18 | 79.49 | 77.90 | 79.38 | 79.38 | 1.93% | 50,668 |
| Jun 20, 2025 | 78.55 | 78.80 | 77.73 | 77.88 | 77.88 | - | 172,265 |
| Jun 18, 2025 | 78.07 | 80.30 | 77.73 | 77.88 | 77.88 | -0.63% | 69,546 |
| Jun 17, 2025 | 78.37 | 80.49 | 78.06 | 78.37 | 78.37 | -0.84% | 63,530 |
| Jun 16, 2025 | 79.07 | 80.09 | 78.50 | 79.03 | 79.03 | 0.36% | 76,864 |
| Jun 13, 2025 | 79.34 | 79.72 | 78.39 | 78.75 | 78.75 | -1.77% | 63,984 |
| Jun 12, 2025 | 79.68 | 80.30 | 79.11 | 80.17 | 80.17 | 0.72% | 64,628 |
| Jun 11, 2025 | 79.82 | 80.16 | 79.17 | 79.60 | 79.60 | 0.24% | 66,612 |
| Jun 10, 2025 | 78.98 | 79.89 | 78.49 | 79.41 | 79.41 | 0.11% | 68,863 |
| Jun 9, 2025 | 80.25 | 81.00 | 77.69 | 79.32 | 79.32 | -0.89% | 63,541 |
| Jun 6, 2025 | 80.29 | 80.82 | 79.41 | 80.03 | 80.03 | 0.51% | 36,292 |
| Jun 5, 2025 | 79.55 | 80.06 | 78.94 | 79.62 | 79.62 | -0.16% | 58,860 |