Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
79.16
-0.38 (-0.48%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.04 | 79.21 | 78.50 | 79.16 | 79.16 | -0.48% | 32,974 |
| Mar 27, 2025 | 79.37 | 79.65 | 78.96 | 79.54 | 79.54 | 0.81% | 33,483 |
| Mar 26, 2025 | 78.62 | 79.58 | 78.42 | 78.90 | 78.90 | 0.73% | 45,984 |
| Mar 25, 2025 | 77.60 | 78.91 | 77.53 | 78.33 | 78.33 | 0.04% | 67,761 |
| Mar 24, 2025 | 77.06 | 78.30 | 77.06 | 78.30 | 78.30 | 2.33% | 101,241 |
| Mar 21, 2025 | 77.31 | 77.74 | 76.22 | 76.52 | 76.52 | -0.79% | 219,045 |
| Mar 20, 2025 | 76.87 | 77.81 | 76.65 | 77.13 | 77.13 | -0.28% | 47,177 |
| Mar 19, 2025 | 78.21 | 78.21 | 76.63 | 77.35 | 77.35 | -1.09% | 45,855 |
| Mar 18, 2025 | 78.53 | 78.87 | 77.91 | 78.20 | 78.20 | -0.34% | 69,890 |
| Mar 17, 2025 | 77.71 | 79.44 | 77.71 | 78.47 | 78.47 | 0.42% | 75,497 |
| Mar 14, 2025 | 78.14 | 79.07 | 77.64 | 78.14 | 78.14 | - | 86,206 |
| Mar 13, 2025 | 76.20 | 78.55 | 76.06 | 78.14 | 78.14 | 2.57% | 73,635 |
| Mar 12, 2025 | 76.01 | 76.20 | 74.73 | 76.18 | 76.18 | 0.03% | 58,969 |
| Mar 11, 2025 | 76.00 | 76.33 | 75.15 | 76.16 | 76.16 | 0.14% | 50,922 |
| Mar 10, 2025 | 75.95 | 77.07 | 75.59 | 76.05 | 76.05 | -0.38% | 63,885 |
| Mar 7, 2025 | 76.16 | 77.05 | 75.56 | 76.34 | 76.34 | 0.70% | 62,528 |
| Mar 6, 2025 | 75.41 | 76.57 | 75.12 | 75.81 | 75.81 | 0.34% | 69,995 |
| Mar 5, 2025 | 75.39 | 76.49 | 74.89 | 75.55 | 75.55 | 0.16% | 54,352 |
| Mar 4, 2025 | 76.27 | 77.30 | 75.01 | 75.43 | 75.43 | -1.36% | 55,899 |
| Mar 3, 2025 | 75.52 | 76.73 | 75.39 | 76.47 | 76.47 | 0.43% | 63,646 |
| Feb 28, 2025 | 76.26 | 76.95 | 75.26 | 76.14 | 75.25 | 0.11% | 73,981 |
| Feb 27, 2025 | 74.97 | 76.44 | 74.97 | 76.06 | 75.18 | 1.05% | 118,134 |
| Feb 26, 2025 | 76.49 | 77.50 | 73.55 | 75.27 | 74.39 | -5.52% | 133,755 |
| Feb 25, 2025 | 79.15 | 80.22 | 77.98 | 79.67 | 78.74 | 1.72% | 74,718 |
| Feb 24, 2025 | 77.82 | 78.89 | 77.56 | 78.32 | 77.41 | 0.73% | 42,726 |
| Feb 21, 2025 | 78.06 | 78.25 | 77.05 | 77.75 | 76.85 | 0.18% | 42,929 |
| Feb 20, 2025 | 76.67 | 77.74 | 76.43 | 77.61 | 76.71 | 0.53% | 37,246 |
| Feb 19, 2025 | 77.16 | 77.76 | 76.66 | 77.20 | 76.30 | -0.53% | 35,173 |
| Feb 18, 2025 | 77.63 | 78.12 | 77.58 | 77.61 | 76.71 | -0.45% | 30,805 |
| Feb 14, 2025 | 78.82 | 79.46 | 77.69 | 77.96 | 77.05 | -1.04% | 24,127 |
| Feb 13, 2025 | 77.94 | 78.87 | 77.47 | 78.78 | 77.86 | 1.66% | 33,185 |
| Feb 12, 2025 | 77.77 | 78.70 | 77.49 | 77.49 | 76.59 | -1.56% | 38,222 |
| Feb 11, 2025 | 77.64 | 78.93 | 77.28 | 78.72 | 77.80 | 1.26% | 28,689 |
| Feb 10, 2025 | 77.97 | 78.97 | 77.52 | 77.74 | 76.84 | -0.44% | 83,761 |
| Feb 7, 2025 | 78.99 | 79.63 | 78.00 | 78.08 | 77.17 | -1.51% | 34,107 |
| Feb 6, 2025 | 79.39 | 79.82 | 78.78 | 79.28 | 78.36 | 0.01% | 27,125 |
| Feb 5, 2025 | 77.96 | 79.31 | 76.60 | 79.27 | 78.35 | 1.54% | 30,546 |
| Feb 4, 2025 | 77.76 | 78.63 | 77.76 | 78.07 | 77.16 | -0.33% | 33,822 |
| Feb 3, 2025 | 77.75 | 78.79 | 77.21 | 78.33 | 77.42 | -0.86% | 35,426 |
| Jan 31, 2025 | 79.37 | 79.88 | 78.52 | 79.01 | 78.09 | -0.63% | 47,175 |
| Jan 30, 2025 | 79.33 | 79.74 | 78.90 | 79.51 | 78.59 | 0.68% | 43,984 |
| Jan 29, 2025 | 78.22 | 79.44 | 78.02 | 78.97 | 78.05 | 0.55% | 28,263 |
| Jan 28, 2025 | 79.50 | 79.50 | 78.41 | 78.54 | 77.63 | -1.63% | 31,845 |
| Jan 27, 2025 | 77.75 | 80.18 | 77.30 | 79.84 | 78.91 | 3.06% | 67,311 |
| Jan 24, 2025 | 76.65 | 77.47 | 76.47 | 77.47 | 76.57 | 0.43% | 35,573 |
| Jan 23, 2025 | 76.79 | 77.28 | 76.51 | 77.14 | 76.24 | 0.10% | 53,994 |
| Jan 22, 2025 | 79.11 | 79.89 | 77.06 | 77.06 | 76.16 | -3.18% | 46,581 |
| Jan 21, 2025 | 79.91 | 80.91 | 79.59 | 79.59 | 78.66 | 0.29% | 51,590 |
| Jan 17, 2025 | 80.28 | 80.36 | 79.21 | 79.36 | 78.44 | -0.76% | 25,976 |
| Jan 16, 2025 | 79.66 | 80.30 | 79.15 | 79.97 | 79.04 | 0.30% | 27,082 |