Safety Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	71.72	73.54	71.72	73.10	73.10	1.64%	77,077
Apr 1, 2026	72.59	73.03	71.76	71.92	71.92	-0.99%	99,396
Mar 31, 2026	74.91	74.97	72.20	72.64	72.64	-1.98%	160,401
Mar 30, 2026	72.75	74.50	72.48	74.11	74.11	1.93%	124,060
Mar 27, 2026	73.09	73.27	72.43	72.71	72.71	-0.80%	95,020
Mar 26, 2026	72.59	73.30	72.35	73.30	73.30	0.66%	95,882
Mar 25, 2026	73.63	73.63	72.22	72.82	72.82	-0.78%	76,044
Mar 24, 2026	72.51	73.97	72.51	73.39	73.39	0.40%	87,916
Mar 23, 2026	72.55	73.68	72.49	73.10	73.10	2.29%	97,180
Mar 20, 2026	72.41	72.63	70.81	71.46	71.46	-1.30%	328,214
Mar 19, 2026	71.83	72.77	71.19	72.40	72.40	0.46%	84,402
Mar 18, 2026	72.39	72.40	71.60	72.07	72.07	-1.03%	71,308
Mar 17, 2026	73.91	74.70	72.57	72.82	72.82	-0.97%	67,669
Mar 16, 2026	73.45	74.40	73.40	73.53	73.53	0.40%	61,637
Mar 13, 2026	72.67	73.27	72.02	73.24	73.24	1.62%	63,598
Mar 12, 2026	71.25	72.17	70.89	72.07	72.07	0.46%	81,614
Mar 11, 2026	72.15	72.40	70.69	71.74	71.74	-1.27%	71,861
Mar 10, 2026	72.89	73.88	72.17	72.66	72.66	0.01%	61,450
Mar 9, 2026	74.27	74.51	71.55	72.65	72.65	-3.04%	84,041
Mar 6, 2026	74.45	75.09	72.30	74.93	74.93	-0.39%	87,916
Mar 5, 2026	75.92	76.26	74.40	75.22	75.22	-1.44%	84,137
Mar 4, 2026	75.70	76.50	74.60	76.32	76.32	0.82%	91,758
Mar 3, 2026	76.40	76.53	74.91	75.70	75.70	-1.80%	53,511
Mar 2, 2026	76.00	77.28	76.00	77.09	77.09	-0.70%	74,630
Feb 27, 2026	77.44	77.90	76.12	77.63	76.71	-0.15%	71,181
Feb 26, 2026	78.55	80.55	77.21	77.75	76.83	-0.90%	83,980
Feb 25, 2026	77.54	78.62	76.14	78.46	77.53	1.32%	62,711
Feb 24, 2026	77.58	77.97	76.45	77.44	76.52	-0.18%	63,015
Feb 23, 2026	78.47	78.57	76.93	77.58	76.66	-1.07%	66,393
Feb 20, 2026	78.68	78.79	76.83	78.42	77.49	0.05%	69,395
Feb 19, 2026	78.29	79.00	77.93	78.38	77.45	-0.52%	53,788
Feb 18, 2026	80.14	80.14	78.12	78.79	77.86	-2.04%	51,222
Feb 17, 2026	79.47	80.84	79.47	80.43	79.48	1.39%	42,405
Feb 13, 2026	80.30	80.61	78.82	79.33	78.39	-1.21%	37,070
Feb 12, 2026	80.22	80.88	79.27	80.30	79.35	0.90%	45,751
Feb 11, 2026	78.89	80.00	78.28	79.58	78.64	0.87%	65,044
Feb 10, 2026	78.74	79.38	78.21	78.89	77.96	0.24%	83,065
Feb 9, 2026	79.92	80.69	78.40	78.70	77.77	-1.89%	99,872
Feb 6, 2026	81.00	81.49	79.98	80.22	79.27	-0.24%	77,870
Feb 5, 2026	78.72	80.85	78.72	80.41	79.46	2.39%	67,433
Feb 4, 2026	79.75	80.47	78.31	78.53	77.60	-0.93%	108,439
Feb 3, 2026	78.66	80.30	78.19	79.27	78.33	0.29%	73,440
Feb 2, 2026	78.52	79.85	77.55	79.04	78.10	0.43%	101,156
Jan 30, 2026	77.17	79.08	77.07	78.70	77.77	1.97%	319,324
Jan 29, 2026	76.27	77.66	75.98	77.18	76.27	1.59%	77,375
Jan 28, 2026	76.24	76.84	75.69	75.97	75.07	-0.13%	59,517
Jan 27, 2026	76.56	76.91	75.79	76.07	75.17	-0.96%	47,294
Jan 26, 2026	75.87	77.14	75.65	76.81	75.90	1.24%	65,505
Jan 23, 2026	76.00	76.39	75.39	75.87	74.97	-0.17%	54,634
Jan 22, 2026	75.47	76.50	75.09	76.00	75.10	0.44%	76,204