Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
82.62
+0.08 (0.10%)
At close: May 29, 2025, 4:00 PM
82.72
+0.09 (0.11%)
After-hours: May 29, 2025, 5:23 PM EDT
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 82.30 | 83.11 | 81.80 | 82.72 | 82.72 | 0.21% | 22,633 |
| May 28, 2025 | 82.93 | 83.71 | 81.70 | 82.54 | 82.54 | -0.88% | 27,543 |
| May 27, 2025 | 81.87 | 83.77 | 81.59 | 83.27 | 83.27 | 2.02% | 44,879 |
| May 23, 2025 | 81.17 | 81.69 | 80.11 | 81.62 | 81.62 | -0.31% | 34,392 |
| May 22, 2025 | 82.48 | 82.95 | 81.36 | 81.87 | 81.87 | -0.72% | 46,799 |
| May 21, 2025 | 82.63 | 83.32 | 81.81 | 82.46 | 82.46 | -0.98% | 44,705 |
| May 20, 2025 | 83.10 | 84.20 | 82.26 | 83.28 | 83.28 | -0.25% | 32,323 |
| May 19, 2025 | 82.95 | 83.91 | 82.72 | 83.49 | 83.49 | 0.43% | 45,937 |
| May 16, 2025 | 82.50 | 83.41 | 81.17 | 83.13 | 83.13 | 0.57% | 56,917 |
| May 15, 2025 | 80.70 | 82.85 | 80.70 | 82.66 | 82.66 | 3.26% | 50,247 |
| May 14, 2025 | 81.06 | 81.06 | 78.79 | 80.05 | 80.05 | -1.51% | 53,453 |
| May 13, 2025 | 80.57 | 82.00 | 80.04 | 81.28 | 81.28 | 0.20% | 51,386 |
| May 12, 2025 | 79.08 | 81.30 | 78.11 | 81.12 | 81.12 | 3.43% | 78,743 |
| May 9, 2025 | 78.13 | 78.50 | 77.41 | 78.43 | 78.43 | 0.49% | 37,094 |
| May 8, 2025 | 76.00 | 79.21 | 76.00 | 78.05 | 78.05 | 1.35% | 47,876 |
| May 7, 2025 | 77.54 | 77.99 | 76.58 | 77.01 | 77.01 | -0.62% | 42,238 |
| May 6, 2025 | 77.60 | 78.09 | 77.11 | 77.49 | 77.49 | -0.58% | 33,437 |
| May 5, 2025 | 77.56 | 78.00 | 76.87 | 77.94 | 77.94 | 0.46% | 44,017 |
| May 2, 2025 | 76.22 | 77.81 | 76.02 | 77.58 | 77.58 | 1.79% | 38,562 |
| May 1, 2025 | 76.02 | 77.03 | 75.69 | 76.22 | 76.22 | -0.37% | 36,398 |
| Apr 30, 2025 | 77.29 | 77.29 | 75.85 | 76.50 | 76.50 | -1.71% | 42,422 |
| Apr 29, 2025 | 76.27 | 78.02 | 76.24 | 77.83 | 77.83 | 1.31% | 46,101 |
| Apr 28, 2025 | 76.35 | 77.02 | 75.57 | 76.82 | 76.82 | 0.42% | 39,245 |
| Apr 25, 2025 | 76.83 | 76.83 | 75.29 | 76.50 | 76.50 | -1.20% | 52,710 |
| Apr 24, 2025 | 75.80 | 77.65 | 75.80 | 77.43 | 77.43 | 1.45% | 52,915 |
| Apr 23, 2025 | 76.96 | 77.95 | 76.01 | 76.33 | 76.33 | -0.98% | 46,149 |
| Apr 22, 2025 | 76.24 | 77.12 | 74.90 | 77.08 | 77.08 | 2.17% | 64,638 |
| Apr 21, 2025 | 76.89 | 76.89 | 74.74 | 75.44 | 75.44 | -1.85% | 49,813 |
| Apr 17, 2025 | 77.10 | 77.79 | 76.04 | 76.86 | 76.86 | -0.61% | 47,069 |
| Apr 16, 2025 | 77.67 | 80.02 | 76.80 | 77.33 | 77.33 | 0.19% | 60,317 |
| Apr 15, 2025 | 76.80 | 77.77 | 76.80 | 77.18 | 77.18 | -0.09% | 43,058 |
| Apr 14, 2025 | 75.30 | 80.99 | 75.30 | 77.25 | 77.25 | 2.56% | 85,978 |
| Apr 11, 2025 | 75.05 | 76.22 | 73.77 | 75.32 | 75.32 | -0.86% | 58,244 |
| Apr 10, 2025 | 75.51 | 76.94 | 74.71 | 75.97 | 75.97 | 0.07% | 55,704 |
| Apr 9, 2025 | 73.91 | 77.77 | 73.91 | 75.92 | 75.92 | 0.87% | 84,770 |
| Apr 8, 2025 | 74.58 | 76.26 | 74.01 | 75.26 | 75.26 | 3.07% | 114,424 |
| Apr 7, 2025 | 72.27 | 76.72 | 70.71 | 73.02 | 73.02 | -4.22% | 107,584 |
| Apr 4, 2025 | 78.21 | 79.15 | 75.38 | 76.24 | 76.24 | -3.94% | 72,418 |
| Apr 3, 2025 | 78.67 | 79.43 | 77.74 | 79.37 | 79.37 | -0.54% | 111,000 |
| Apr 2, 2025 | 79.29 | 80.33 | 79.10 | 79.80 | 79.80 | -0.21% | 60,157 |
| Apr 1, 2025 | 79.01 | 80.22 | 78.66 | 79.97 | 79.97 | 1.38% | 48,275 |
| Mar 31, 2025 | 78.92 | 79.64 | 78.44 | 78.88 | 78.88 | -0.35% | 65,122 |
| 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 |