Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
74.60
-0.27 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.65 | 74.82 | 73.70 | 74.60 | 74.60 | -0.36% | 91,900 |
| Dec 4, 2025 | 75.78 | 76.10 | 74.75 | 74.87 | 74.87 | -1.64% | 82,394 |
| Dec 3, 2025 | 76.19 | 77.37 | 75.38 | 76.12 | 76.12 | 0.21% | 76,122 |
| Dec 2, 2025 | 75.48 | 76.43 | 74.63 | 75.96 | 75.96 | 0.90% | 97,716 |
| Dec 1, 2025 | 75.00 | 76.03 | 74.87 | 75.28 | 75.28 | -0.97% | 87,248 |
| Nov 28, 2025 | 77.28 | 78.15 | 75.93 | 76.02 | 75.10 | -1.27% | 36,097 |
| Nov 26, 2025 | 76.50 | 77.87 | 76.20 | 77.00 | 76.07 | 0.59% | 164,520 |
| Nov 25, 2025 | 76.50 | 77.09 | 75.94 | 76.55 | 75.62 | 0.82% | 117,144 |
| Nov 24, 2025 | 76.75 | 76.81 | 75.35 | 75.93 | 75.01 | -1.31% | 91,836 |
| Nov 21, 2025 | 75.92 | 77.48 | 75.81 | 76.94 | 76.01 | 1.34% | 124,103 |
| Nov 20, 2025 | 75.78 | 76.02 | 75.19 | 75.92 | 75.00 | 1.04% | 71,933 |
| Nov 19, 2025 | 76.01 | 76.22 | 74.98 | 75.14 | 74.23 | -1.35% | 83,515 |
| Nov 18, 2025 | 76.38 | 76.97 | 76.17 | 76.17 | 75.25 | 0.06% | 51,857 |
| Nov 17, 2025 | 77.25 | 77.67 | 76.07 | 76.13 | 75.20 | -1.46% | 88,636 |
| Nov 14, 2025 | 76.71 | 78.06 | 76.32 | 77.25 | 76.32 | 0.56% | 150,983 |
| Nov 13, 2025 | 76.95 | 77.38 | 76.28 | 76.82 | 75.89 | 0.07% | 99,000 |
| Nov 12, 2025 | 76.43 | 77.80 | 74.57 | 76.77 | 75.84 | -0.05% | 129,658 |
| Nov 11, 2025 | 77.12 | 77.75 | 76.45 | 76.81 | 75.88 | -0.40% | 106,842 |
| Nov 10, 2025 | 74.53 | 77.23 | 74.38 | 77.12 | 76.19 | 3.34% | 100,719 |
| Nov 7, 2025 | 73.72 | 75.00 | 73.30 | 74.63 | 73.73 | 1.57% | 106,542 |
| Nov 6, 2025 | 71.45 | 73.99 | 71.39 | 73.48 | 72.59 | 2.15% | 108,971 |
| Nov 5, 2025 | 70.78 | 72.10 | 70.77 | 71.93 | 71.06 | 2.22% | 72,328 |
| Nov 4, 2025 | 68.43 | 70.69 | 68.29 | 70.37 | 69.52 | 3.14% | 90,510 |
| Nov 3, 2025 | 68.88 | 68.88 | 67.38 | 68.23 | 67.40 | -0.73% | 93,134 |
| Oct 31, 2025 | 68.51 | 69.45 | 67.85 | 68.73 | 67.90 | 0.51% | 88,278 |
| Oct 30, 2025 | 67.48 | 68.63 | 67.13 | 68.38 | 67.55 | 1.50% | 89,017 |
| Oct 29, 2025 | 68.53 | 68.81 | 67.04 | 67.37 | 66.55 | -2.26% | 80,201 |
| Oct 28, 2025 | 68.92 | 69.43 | 67.82 | 68.93 | 68.10 | -0.46% | 55,391 |
| Oct 27, 2025 | 69.56 | 69.75 | 69.00 | 69.25 | 68.41 | -0.45% | 48,289 |
| Oct 24, 2025 | 69.90 | 70.03 | 68.98 | 69.56 | 68.72 | -0.13% | 52,945 |
| Oct 23, 2025 | 70.19 | 70.71 | 69.18 | 69.65 | 68.81 | -0.68% | 58,318 |
| Oct 22, 2025 | 69.70 | 70.16 | 68.84 | 70.13 | 69.28 | 0.88% | 54,290 |
| Oct 21, 2025 | 69.54 | 69.86 | 69.08 | 69.52 | 68.68 | -0.30% | 41,783 |
| Oct 20, 2025 | 69.45 | 69.94 | 68.59 | 69.73 | 68.89 | 0.33% | 56,363 |
| Oct 17, 2025 | 68.46 | 69.56 | 68.23 | 69.50 | 68.66 | 1.83% | 84,409 |
| Oct 16, 2025 | 69.67 | 69.98 | 68.10 | 68.25 | 67.42 | -2.50% | 81,377 |
| Oct 15, 2025 | 70.08 | 70.12 | 68.66 | 70.00 | 69.15 | -0.17% | 67,789 |
| Oct 14, 2025 | 68.70 | 70.37 | 68.70 | 70.12 | 69.27 | 1.76% | 55,565 |
| Oct 13, 2025 | 69.38 | 69.38 | 68.39 | 68.91 | 68.08 | -0.26% | 62,291 |
| Oct 10, 2025 | 69.56 | 69.61 | 68.49 | 69.09 | 68.25 | -0.16% | 67,642 |
| Oct 9, 2025 | 69.37 | 69.68 | 68.80 | 69.20 | 68.36 | -0.46% | 72,385 |
| Oct 8, 2025 | 69.92 | 70.14 | 69.20 | 69.52 | 68.68 | -0.64% | 60,502 |
| Oct 7, 2025 | 69.90 | 70.56 | 69.77 | 69.97 | 69.12 | - | 69,857 |
| Oct 6, 2025 | 71.08 | 72.00 | 69.47 | 69.97 | 69.12 | -1.33% | 61,947 |
| Oct 3, 2025 | 70.29 | 71.59 | 70.29 | 70.91 | 70.05 | 1.05% | 74,956 |
| Oct 2, 2025 | 70.00 | 70.47 | 69.34 | 70.17 | 69.32 | -0.07% | 58,356 |
| Oct 1, 2025 | 70.36 | 71.19 | 70.11 | 70.22 | 69.37 | -0.66% | 63,598 |
| Sep 30, 2025 | 70.41 | 71.58 | 70.33 | 70.69 | 69.83 | 0.23% | 58,350 |
| Sep 29, 2025 | 71.20 | 71.94 | 70.31 | 70.53 | 69.68 | -0.93% | 72,663 |
| Sep 26, 2025 | 71.14 | 72.19 | 70.85 | 71.19 | 70.33 | -0.01% | 136,410 |