Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
69.05
-0.47 (-0.68%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 69.37 | 69.68 | 68.80 | 69.53 | - | 0.01% | 18,367 |
| Oct 8, 2025 | 69.92 | 70.14 | 69.20 | 69.52 | 69.52 | -0.64% | 60,502 |
| Oct 7, 2025 | 69.90 | 70.56 | 69.77 | 69.97 | 69.97 | - | 69,857 |
| Oct 6, 2025 | 71.08 | 72.00 | 69.47 | 69.97 | 69.97 | -1.33% | 61,947 |
| Oct 3, 2025 | 70.29 | 71.59 | 70.29 | 70.91 | 70.91 | 1.05% | 74,956 |
| Oct 2, 2025 | 70.00 | 70.47 | 69.34 | 70.17 | 70.17 | -0.07% | 58,356 |
| Oct 1, 2025 | 70.36 | 71.19 | 70.11 | 70.22 | 70.22 | -0.66% | 63,598 |
| Sep 30, 2025 | 70.41 | 71.58 | 70.33 | 70.69 | 70.69 | 0.23% | 58,350 |
| Sep 29, 2025 | 71.20 | 71.94 | 70.31 | 70.53 | 70.53 | -0.93% | 72,663 |
| Sep 26, 2025 | 71.14 | 72.19 | 70.85 | 71.19 | 71.19 | -0.01% | 136,410 |
| Sep 25, 2025 | 71.93 | 72.42 | 70.77 | 71.20 | 71.20 | -1.15% | 44,960 |
| Sep 24, 2025 | 71.68 | 72.50 | 71.68 | 72.03 | 72.03 | 0.13% | 60,790 |
| Sep 23, 2025 | 71.93 | 72.98 | 71.76 | 71.94 | 71.94 | -0.08% | 63,299 |
| Sep 22, 2025 | 71.77 | 72.69 | 71.50 | 72.00 | 72.00 | 0.57% | 96,849 |
| Sep 19, 2025 | 72.85 | 72.95 | 71.30 | 71.59 | 71.59 | -1.38% | 180,463 |
| Sep 18, 2025 | 71.76 | 72.73 | 71.76 | 72.59 | 72.59 | 1.21% | 52,617 |
| Sep 17, 2025 | 71.44 | 72.60 | 71.32 | 71.72 | 71.72 | 0.27% | 63,253 |
| Sep 16, 2025 | 72.55 | 72.74 | 71.33 | 71.53 | 71.53 | -1.95% | 69,379 |
| Sep 15, 2025 | 73.88 | 74.93 | 72.75 | 72.95 | 72.95 | -1.34% | 53,834 |
| Sep 12, 2025 | 74.52 | 74.77 | 73.88 | 73.94 | 73.94 | -1.36% | 47,224 |
| Sep 11, 2025 | 73.14 | 75.07 | 73.06 | 74.96 | 74.96 | 2.74% | 82,689 |
| Sep 10, 2025 | 73.00 | 73.11 | 71.67 | 72.96 | 72.96 | -0.23% | 73,900 |
| Sep 9, 2025 | 73.35 | 73.60 | 72.99 | 73.13 | 73.13 | -0.53% | 74,573 |
| Sep 8, 2025 | 73.02 | 73.53 | 71.78 | 73.52 | 73.52 | 1.30% | 159,368 |
| Sep 5, 2025 | 72.93 | 73.08 | 71.70 | 72.58 | 72.58 | -0.67% | 120,499 |
| Sep 4, 2025 | 72.39 | 73.07 | 72.13 | 73.07 | 73.07 | 1.39% | 116,463 |
| Sep 3, 2025 | 72.13 | 72.47 | 71.81 | 72.07 | 72.07 | -0.72% | 69,843 |
| Sep 2, 2025 | 72.82 | 73.03 | 72.33 | 72.59 | 72.59 | -1.92% | 98,637 |
| Aug 29, 2025 | 73.92 | 74.76 | 73.32 | 74.01 | 73.08 | 0.43% | 151,512 |
| Aug 28, 2025 | 73.33 | 74.17 | 72.39 | 73.69 | 72.77 | 0.48% | 216,364 |
| Aug 27, 2025 | 73.36 | 74.07 | 73.24 | 73.34 | 72.42 | -0.27% | 69,675 |
| Aug 26, 2025 | 73.39 | 74.48 | 73.01 | 73.53 | 72.61 | -0.04% | 72,062 |
| Aug 25, 2025 | 75.61 | 75.74 | 73.43 | 73.56 | 72.64 | -2.88% | 67,910 |
| Aug 22, 2025 | 74.58 | 75.93 | 74.56 | 75.74 | 74.79 | 2.24% | 97,200 |
| Aug 21, 2025 | 73.58 | 74.62 | 73.52 | 74.08 | 73.15 | 0.30% | 74,717 |
| Aug 20, 2025 | 74.28 | 74.90 | 73.48 | 73.86 | 72.93 | 0.09% | 71,250 |
| Aug 19, 2025 | 73.54 | 74.61 | 73.31 | 73.79 | 72.87 | 0.64% | 85,965 |
| Aug 18, 2025 | 73.19 | 73.94 | 72.44 | 73.32 | 72.40 | -0.12% | 89,190 |
| Aug 15, 2025 | 74.90 | 74.90 | 73.25 | 73.41 | 72.49 | -1.32% | 74,565 |
| Aug 14, 2025 | 73.55 | 76.13 | 72.90 | 74.39 | 73.46 | 0.73% | 155,933 |
| Aug 13, 2025 | 73.52 | 74.30 | 73.30 | 73.85 | 72.93 | 0.68% | 66,733 |
| Aug 12, 2025 | 72.89 | 73.75 | 72.50 | 73.35 | 72.43 | 1.38% | 108,437 |
| Aug 11, 2025 | 71.00 | 72.95 | 70.56 | 72.35 | 71.45 | 1.97% | 170,916 |
| Aug 8, 2025 | 71.24 | 72.35 | 70.76 | 70.95 | 70.06 | -0.35% | 77,994 |
| Aug 7, 2025 | 71.83 | 73.77 | 70.79 | 71.20 | 70.31 | 1.11% | 155,969 |
| Aug 6, 2025 | 70.23 | 71.18 | 68.91 | 70.42 | 69.54 | 0.27% | 52,710 |
| Aug 5, 2025 | 70.05 | 70.64 | 70.05 | 70.23 | 69.35 | 0.27% | 52,255 |
| Aug 4, 2025 | 69.20 | 70.10 | 68.76 | 70.04 | 69.16 | 1.07% | 84,254 |
| Aug 1, 2025 | 69.81 | 70.67 | 69.05 | 69.30 | 68.43 | -1.49% | 80,148 |
| Jul 31, 2025 | 69.70 | 71.29 | 69.70 | 70.35 | 69.47 | 0.20% | 69,670 |