Safety Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	78.06	78.25	77.05	77.75	77.75	0.18%	42,929
Feb 20, 2025	76.67	77.74	76.43	77.61	77.61	0.53%	37,246
Feb 19, 2025	77.16	77.76	76.66	77.20	77.20	-0.53%	35,173
Feb 18, 2025	77.63	78.12	77.58	77.61	77.61	-0.45%	30,805
Feb 14, 2025	78.82	79.46	77.69	77.96	77.96	-1.04%	24,127
Feb 13, 2025	77.94	78.87	77.47	78.78	78.78	1.66%	33,185
Feb 12, 2025	77.77	78.70	77.49	77.49	77.49	-1.56%	38,222
Feb 11, 2025	77.64	78.93	77.28	78.72	78.72	1.26%	28,689
Feb 10, 2025	77.97	78.97	77.52	77.74	77.74	-0.44%	83,761
Feb 7, 2025	78.99	79.63	78.00	78.08	78.08	-1.51%	34,107
Feb 6, 2025	79.39	79.82	78.78	79.28	79.28	0.01%	27,125
Feb 5, 2025	77.96	79.31	76.60	79.27	79.27	1.54%	30,546
Feb 4, 2025	77.76	78.63	77.76	78.07	78.07	-0.33%	33,822
Feb 3, 2025	77.75	78.79	77.21	78.33	78.33	-0.86%	35,426
Jan 31, 2025	79.37	79.88	78.52	79.01	79.01	-0.63%	47,175
Jan 30, 2025	79.33	79.74	78.90	79.51	79.51	0.68%	43,984
Jan 29, 2025	78.22	79.44	78.02	78.97	78.97	0.55%	28,263
Jan 28, 2025	79.50	79.50	78.41	78.54	78.54	-1.63%	31,845
Jan 27, 2025	77.75	80.18	77.30	79.84	79.84	3.06%	67,311
Jan 24, 2025	76.65	77.47	76.47	77.47	77.47	0.43%	35,573
Jan 23, 2025	76.79	77.28	76.51	77.14	77.14	0.10%	53,994
Jan 22, 2025	79.11	79.89	77.06	77.06	77.06	-3.18%	46,581
Jan 21, 2025	79.91	80.91	79.59	79.59	79.59	0.29%	51,590
Jan 17, 2025	80.28	80.36	79.21	79.36	79.36	-0.76%	25,976
Jan 16, 2025	79.66	80.30	79.15	79.97	79.97	0.30%	27,082
Jan 15, 2025	79.92	80.36	79.34	79.73	79.73	0.54%	34,861
Jan 14, 2025	78.35	79.30	77.89	79.30	79.30	1.58%	35,241
Jan 13, 2025	77.58	78.88	77.58	78.07	78.07	0.20%	43,013
Jan 10, 2025	79.26	79.26	76.81	77.91	77.91	-3.00%	67,353
Jan 8, 2025	79.95	80.47	78.20	80.32	80.32	0.01%	48,637
Jan 7, 2025	80.81	81.17	79.78	80.31	80.31	-0.31%	41,775
Jan 6, 2025	82.19	82.57	80.30	80.56	80.56	-2.30%	47,625
Jan 3, 2025	82.79	83.09	82.18	82.46	82.46	-0.08%	48,063
Jan 2, 2025	82.55	82.68	81.63	82.53	82.53	0.15%	57,756
Dec 31, 2024	82.83	82.89	81.96	82.40	82.40	0.33%	43,709
Dec 30, 2024	81.46	82.48	81.02	82.13	82.13	0.21%	34,273
Dec 27, 2024	82.08	82.30	81.23	81.96	81.96	-0.41%	91,439
Dec 26, 2024	81.72	82.51	80.87	82.30	82.30	0.51%	36,410
Dec 24, 2024	80.96	81.90	80.96	81.88	81.88	0.75%	26,020
Dec 23, 2024	81.47	81.90	80.74	81.27	81.27	-1.04%	60,714
Dec 20, 2024	81.21	83.14	81.21	82.12	82.12	0.02%	194,180
Dec 19, 2024	81.96	82.94	81.81	82.10	82.10	0.24%	74,613
Dec 18, 2024	83.13	84.28	81.87	81.90	81.90	-1.78%	104,478
Dec 17, 2024	83.18	83.44	82.72	83.38	83.38	-0.32%	51,953
Dec 16, 2024	83.34	83.84	83.14	83.65	83.65	-0.07%	33,874
Dec 13, 2024	83.63	84.27	83.15	83.71	83.71	0.23%	27,364
Dec 12, 2024	84.80	85.12	83.50	83.52	83.52	-1.29%	38,424
Dec 11, 2024	84.40	85.07	83.68	84.61	84.61	0.70%	127,591
Dec 10, 2024	85.00	85.00	83.68	84.02	84.02	-1.38%	52,470
Dec 9, 2024	86.60	87.28	84.90	85.20	85.20	-1.25%	55,810
Dec 6, 2024	87.30	87.38	85.53	86.27	86.27	-0.99%	37,614
Dec 5, 2024	86.42	89.33	86.42	87.13	87.13	1.21%	70,223
Dec 4, 2024	85.16	86.16	84.37	86.09	86.09	1.43%	51,133
Dec 3, 2024	85.76	85.76	84.00	84.88	84.88	-0.77%	54,357
Dec 2, 2024	85.18	85.77	84.04	85.54	85.54	-0.35%	70,582
Nov 29, 2024	85.58	86.36	85.14	85.84	84.95	0.73%	31,859
Nov 27, 2024	86.12	87.06	85.18	85.22	84.33	-0.88%	49,302
Nov 26, 2024	85.51	86.39	84.61	85.98	85.09	0.10%	178,474
Nov 25, 2024	85.30	86.60	85.21	85.89	85.00	1.21%	145,362
Nov 22, 2024	84.69	85.90	84.69	84.86	83.98	0.11%	79,730
Nov 21, 2024	84.00	85.36	83.67	84.77	83.89	1.33%	54,953
Nov 20, 2024	83.66	83.82	82.04	83.66	82.79	-0.38%	98,495
Nov 19, 2024	84.04	84.59	82.88	83.98	83.10	-1.01%	62,376
Nov 18, 2024	85.07	85.46	84.05	84.83	83.95	-0.04%	47,621
Nov 15, 2024	85.78	86.46	84.30	84.86	83.98	-0.19%	47,508
Nov 14, 2024	86.03	86.03	84.66	85.02	84.14	-0.96%	48,964
Nov 13, 2024	86.71	87.03	85.84	85.84	84.95	-0.93%	36,823
Nov 12, 2024	87.30	87.77	86.38	86.65	85.75	-0.63%	49,062
Nov 11, 2024	87.11	88.39	86.99	87.20	86.29	0.97%	52,856
Nov 8, 2024	85.50	87.27	85.50	86.36	85.46	1.11%	68,822
Nov 7, 2024	88.07	88.07	85.01	85.41	84.52	-3.27%	73,126
Nov 6, 2024	86.65	90.00	86.22	88.30	87.38	10.69%	142,328
Nov 5, 2024	78.05	79.91	78.05	79.77	78.94	1.89%	38,448
Nov 4, 2024	78.42	78.62	77.11	78.29	77.48	0.20%	31,609
Nov 1, 2024	78.61	78.90	77.81	78.13	77.32	-0.17%	30,457
Oct 31, 2024	79.03	79.86	78.19	78.27	77.45	-0.69%	51,146
Oct 30, 2024	78.52	79.45	78.52	78.81	77.99	0.09%	40,893
Oct 29, 2024	78.49	79.20	78.49	78.74	77.92	-0.57%	32,633
Oct 28, 2024	79.20	80.18	78.84	79.19	78.37	0.16%	55,075
Oct 25, 2024	80.59	80.59	78.57	79.06	78.24	-1.54%	54,498
Oct 24, 2024	80.04	80.42	79.84	80.30	79.46	0.21%	38,144
Oct 23, 2024	79.73	80.57	79.50	80.13	79.30	0.01%	47,609
Oct 22, 2024	81.90	81.90	80.11	80.12	79.29	-2.24%	26,423
Oct 21, 2024	84.23	85.04	81.96	81.96	81.11	-2.73%	27,880
Oct 18, 2024	84.48	84.86	83.85	84.26	83.38	-0.04%	31,582
Oct 17, 2024	84.16	84.68	83.47	84.29	83.41	0.50%	26,736
Oct 16, 2024	81.63	84.05	81.39	83.87	83.00	3.20%	38,730
Oct 15, 2024	80.49	82.05	80.49	81.27	80.42	0.69%	37,640
Oct 14, 2024	80.74	80.86	79.93	80.71	79.87	-0.33%	24,020
Oct 11, 2024	80.33	81.34	80.29	80.98	80.14	1.09%	19,651
Oct 10, 2024	80.05	80.34	79.47	80.11	79.28	-0.30%	36,677
Oct 9, 2024	79.44	80.74	79.16	80.35	79.51	0.92%	23,560
Oct 8, 2024	79.54	80.18	79.36	79.62	78.79	0.13%	28,081
Oct 7, 2024	81.30	81.30	79.42	79.52	78.69	-2.70%	47,354
Oct 4, 2024	80.81	81.89	80.81	81.73	80.88	1.84%	33,469
Oct 3, 2024	80.83	80.83	80.10	80.25	79.41	-1.01%	20,812
Oct 2, 2024	81.28	81.40	80.81	81.07	80.23	-0.61%	22,279
Oct 1, 2024	81.37	82.05	80.70	81.57	80.72	-0.26%	30,152
Sep 30, 2024	82.15	82.15	81.11	81.78	80.93	-0.33%	47,280
Sep 27, 2024	82.66	83.26	81.55	82.05	81.20	-0.12%	27,765