Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
78.84
+0.40 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 81.40 | 81.88 | 79.74 | 79.75 | 79.75 | -2.09% | 68,578 |
| Jun 3, 2025 | 81.44 | 82.30 | 80.97 | 81.45 | 81.45 | -0.48% | 87,304 |
| Jun 2, 2025 | 81.57 | 82.09 | 80.81 | 81.84 | 81.84 | -0.37% | 32,842 |
| May 30, 2025 | 82.31 | 82.87 | 81.84 | 82.14 | 81.25 | -0.70% | 57,201 |
| May 29, 2025 | 82.30 | 83.11 | 81.80 | 82.72 | 81.82 | 0.21% | 32,933 |
| May 28, 2025 | 82.93 | 83.71 | 81.70 | 82.54 | 81.64 | -0.88% | 27,543 |
| May 27, 2025 | 81.87 | 83.77 | 81.59 | 83.27 | 82.36 | 2.02% | 44,879 |
| May 23, 2025 | 81.17 | 81.69 | 80.11 | 81.62 | 80.73 | -0.31% | 34,392 |
| May 22, 2025 | 82.48 | 82.95 | 81.36 | 81.87 | 80.98 | -0.72% | 46,799 |
| May 21, 2025 | 82.63 | 83.32 | 81.81 | 82.46 | 81.56 | -0.98% | 44,705 |
| May 20, 2025 | 83.10 | 84.20 | 82.26 | 83.28 | 82.37 | -0.25% | 32,323 |
| May 19, 2025 | 82.95 | 83.91 | 82.72 | 83.49 | 82.58 | 0.43% | 45,937 |
| May 16, 2025 | 82.50 | 83.41 | 81.17 | 83.13 | 82.23 | 0.57% | 56,917 |
| May 15, 2025 | 80.70 | 82.85 | 80.70 | 82.66 | 81.76 | 3.26% | 50,247 |
| May 14, 2025 | 81.06 | 81.06 | 78.79 | 80.05 | 79.18 | -1.51% | 53,453 |
| May 13, 2025 | 80.57 | 82.00 | 80.04 | 81.28 | 80.40 | 0.20% | 51,386 |
| May 12, 2025 | 79.08 | 81.30 | 78.11 | 81.12 | 80.24 | 3.43% | 78,743 |
| May 9, 2025 | 78.13 | 78.50 | 77.41 | 78.43 | 77.58 | 0.49% | 37,094 |
| May 8, 2025 | 76.00 | 79.21 | 76.00 | 78.05 | 77.20 | 1.35% | 47,876 |
| May 7, 2025 | 77.54 | 77.99 | 76.58 | 77.01 | 76.17 | -0.62% | 42,238 |
| May 6, 2025 | 77.60 | 78.09 | 77.11 | 77.49 | 76.65 | -0.58% | 33,437 |
| May 5, 2025 | 77.56 | 78.00 | 76.87 | 77.94 | 77.09 | 0.46% | 44,017 |
| May 2, 2025 | 76.22 | 77.81 | 76.02 | 77.58 | 76.74 | 1.79% | 38,562 |
| May 1, 2025 | 76.02 | 77.03 | 75.69 | 76.22 | 75.39 | -0.37% | 36,398 |
| Apr 30, 2025 | 77.29 | 77.29 | 75.85 | 76.50 | 75.67 | -1.71% | 42,422 |
| Apr 29, 2025 | 76.27 | 78.02 | 76.24 | 77.83 | 76.98 | 1.31% | 46,101 |
| Apr 28, 2025 | 76.35 | 77.02 | 75.57 | 76.82 | 75.98 | 0.42% | 39,245 |
| Apr 25, 2025 | 76.83 | 76.83 | 75.29 | 76.50 | 75.67 | -1.20% | 52,710 |
| Apr 24, 2025 | 75.80 | 77.65 | 75.80 | 77.43 | 76.59 | 1.45% | 52,915 |
| Apr 23, 2025 | 76.96 | 77.95 | 76.01 | 76.33 | 75.50 | -0.98% | 46,149 |
| Apr 22, 2025 | 76.24 | 77.12 | 74.90 | 77.08 | 76.24 | 2.17% | 64,638 |
| Apr 21, 2025 | 76.89 | 76.89 | 74.74 | 75.44 | 74.62 | -1.85% | 49,813 |
| Apr 17, 2025 | 77.10 | 77.79 | 76.04 | 76.86 | 76.02 | -0.61% | 47,069 |
| Apr 16, 2025 | 77.67 | 80.02 | 76.80 | 77.33 | 76.49 | 0.19% | 60,317 |