Skip to main content
logo
Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
78.36
-1.56 (-1.95%)
At close: Dec 19, 2025, 4:00 PM EST
79.58
+1.22 (1.56%)
After-hours: Dec 19, 2025, 7:55 PM EST

Safety Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202579.5880.3077.9978.3678.36-1.95%343,968
Dec 18, 202579.5880.1678.7079.9279.920.48%76,454
Dec 17, 202578.7979.7278.3979.5479.541.00%79,994
Dec 16, 202578.2079.3478.0778.7578.750.74%95,874
Dec 15, 202579.0179.5377.6478.1778.17-0.46%88,902
Dec 12, 202578.8079.2077.9578.5378.530.35%93,635
Dec 11, 202577.2578.8376.3678.2678.261.95%95,834
Dec 10, 202575.9677.1375.3976.7676.760.96%212,640
Dec 9, 202574.5476.2674.5476.0376.032.22%73,369
Dec 8, 202574.5374.6273.8874.3874.38-0.29%74,191
Dec 5, 202574.6574.8273.7074.6074.60-0.36%91,900
Dec 4, 202575.7876.1074.7574.8774.87-1.64%82,394
Dec 3, 202576.1977.3775.3876.1276.120.21%76,122
Dec 2, 202575.4876.4374.6375.9675.960.90%97,716
Dec 1, 202575.0076.0374.8775.2875.28-0.97%112,873
Nov 28, 202577.2878.1575.9376.0275.10-1.27%36,097
Nov 26, 202576.5077.8776.2077.0076.070.59%164,520
Nov 25, 202576.5077.0975.9476.5575.620.82%117,144
Nov 24, 202576.7576.8175.3575.9375.01-1.31%91,836
Nov 21, 202575.9277.4875.8176.9476.011.34%124,103
Nov 20, 202575.7876.0275.1975.9275.001.04%71,933
Nov 19, 202576.0176.2274.9875.1474.23-1.35%83,515
Nov 18, 202576.3876.9776.1776.1775.250.06%51,857
Nov 17, 202577.2577.6776.0776.1375.20-1.46%88,636
Nov 14, 202576.7178.0676.3277.2576.320.56%150,983
Nov 13, 202576.9577.3876.2876.8275.890.07%99,000
Nov 12, 202576.4377.8074.5776.7775.84-0.05%129,658
Nov 11, 202577.1277.7576.4576.8175.88-0.40%106,842
Nov 10, 202574.5377.2374.3877.1276.193.34%100,719
Nov 7, 202573.7275.0073.3074.6373.731.57%106,542
Nov 6, 202571.4573.9971.3973.4872.592.15%108,971
Nov 5, 202570.7872.1070.7771.9371.062.22%72,328
Nov 4, 202568.4370.6968.2970.3769.523.14%90,510
Nov 3, 202568.8868.8867.3868.2367.40-0.73%93,134
Oct 31, 202568.5169.4567.8568.7367.900.51%88,278
Oct 30, 202567.4868.6367.1368.3867.551.50%89,017
Oct 29, 202568.5368.8167.0467.3766.55-2.26%80,201
Oct 28, 202568.9269.4367.8268.9368.10-0.46%55,391
Oct 27, 202569.5669.7569.0069.2568.41-0.45%48,289
Oct 24, 202569.9070.0368.9869.5668.72-0.13%52,945
Oct 23, 202570.1970.7169.1869.6568.81-0.68%58,318
Oct 22, 202569.7070.1668.8470.1369.280.88%54,290
Oct 21, 202569.5469.8669.0869.5268.68-0.30%41,783
Oct 20, 202569.4569.9468.5969.7368.890.33%56,363
Oct 17, 202568.4669.5668.2369.5068.661.83%84,409
Oct 16, 202569.6769.9868.1068.2567.42-2.50%81,377
Oct 15, 202570.0870.1268.6670.0069.15-0.17%67,789
Oct 14, 202568.7070.3768.7070.1269.271.76%55,565
Oct 13, 202569.3869.3868.3968.9168.08-0.26%62,291
Oct 10, 202569.5669.6168.4969.0968.25-0.16%67,642