Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
78.01
-0.04 (-0.05%)
May 9, 2025, 10:42 AM - Market open

Safety Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202576.0079.2176.0078.0578.051.35%47,876
May 7, 202577.5477.9976.5877.0177.01-0.62%42,238
May 6, 202577.6078.0977.1177.4977.49-0.58%33,437
May 5, 202577.5678.0076.8777.9477.940.46%44,017
May 2, 202576.2277.8176.0277.5877.581.79%38,562
May 1, 202576.0277.0375.6976.2276.22-0.37%36,398
Apr 30, 202577.2977.2975.8576.5076.50-1.71%42,422
Apr 29, 202576.2778.0276.2477.8377.831.31%46,101
Apr 28, 202576.3577.0275.5776.8276.820.42%39,245
Apr 25, 202576.8376.8375.2976.5076.50-1.20%52,710
Apr 24, 202575.8077.6575.8077.4377.431.45%52,915
Apr 23, 202576.9677.9576.0176.3376.33-0.98%46,149
Apr 22, 202576.2477.1274.9077.0877.082.17%64,638
Apr 21, 202576.8976.8974.7475.4475.44-1.85%49,813
Apr 17, 202577.1077.7976.0476.8676.86-0.61%47,069
Apr 16, 202577.6780.0276.8077.3377.330.19%60,317
Apr 15, 202576.8077.7776.8077.1877.18-0.09%43,058
Apr 14, 202575.3080.9975.3077.2577.252.56%85,978
Apr 11, 202575.0576.2273.7775.3275.32-0.86%58,244
Apr 10, 202575.5176.9474.7175.9775.970.07%55,704
Apr 9, 202573.9177.7773.9175.9275.920.87%84,770
Apr 8, 202574.5876.2674.0175.2675.263.07%114,424
Apr 7, 202572.2776.7270.7173.0273.02-4.22%107,584
Apr 4, 202578.2179.1575.3876.2476.24-3.94%72,418
Apr 3, 202578.6779.4377.7479.3779.37-0.54%111,000
Apr 2, 202579.2980.3379.1079.8079.80-0.21%60,157
Apr 1, 202579.0180.2278.6679.9779.971.38%48,275
Mar 31, 202578.9279.6478.4478.8878.88-0.35%65,122
Mar 28, 202579.0479.2178.5079.1679.16-0.48%32,974
Mar 27, 202579.3779.6578.9679.5479.540.81%33,483
Mar 26, 202578.6279.5878.4278.9078.900.73%45,984
Mar 25, 202577.6078.9177.5378.3378.330.04%67,761
Mar 24, 202577.0678.3077.0678.3078.302.33%101,241
Mar 21, 202577.3177.7476.2276.5276.52-0.79%219,045
Mar 20, 202576.8777.8176.6577.1377.13-0.28%47,177
Mar 19, 202578.2178.2176.6377.3577.35-1.09%45,855
Mar 18, 202578.5378.8777.9178.2078.20-0.34%69,890
Mar 17, 202577.7179.4477.7178.4778.470.42%75,497
Mar 14, 202578.1479.0777.6478.1478.14-86,206
Mar 13, 202576.2078.5576.0678.1478.142.57%73,635
Mar 12, 202576.0176.2074.7376.1876.180.03%58,969
Mar 11, 202576.0076.3375.1576.1676.160.14%50,922
Mar 10, 202575.9577.0775.5976.0576.05-0.38%63,885
Mar 7, 202576.1677.0575.5676.3476.340.70%62,528
Mar 6, 202575.4176.5775.1275.8175.810.34%69,995
Mar 5, 202575.3976.4974.8975.5575.550.16%54,352
Mar 4, 202576.2777.3075.0175.4375.43-1.36%55,899
Mar 3, 202575.5276.7375.3976.4776.470.43%63,646
Feb 28, 202576.2676.9575.2676.1475.250.11%73,981
Feb 27, 202574.9776.4474.9776.0675.181.05%118,134