Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
78.29
+0.16 (0.20%)
Nov 4, 2024, 4:00 PM EST - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 78.42 | 78.62 | 77.11 | 78.29 | 78.29 | 0.20% | 31,609 |
| Nov 1, 2024 | 78.61 | 78.90 | 77.81 | 78.13 | 78.13 | -0.17% | 30,457 |
| Oct 31, 2024 | 79.03 | 79.86 | 78.19 | 78.27 | 78.27 | -0.69% | 51,146 |
| Oct 30, 2024 | 78.52 | 79.45 | 78.52 | 78.81 | 78.81 | 0.09% | 40,893 |
| Oct 29, 2024 | 78.49 | 79.20 | 78.49 | 78.74 | 78.74 | -0.57% | 32,633 |
| Oct 28, 2024 | 79.20 | 80.18 | 78.84 | 79.19 | 79.19 | 0.16% | 55,075 |
| Oct 25, 2024 | 80.59 | 80.59 | 78.57 | 79.06 | 79.06 | -1.54% | 54,498 |
| Oct 24, 2024 | 80.04 | 80.42 | 79.84 | 80.30 | 80.30 | 0.21% | 38,144 |
| Oct 23, 2024 | 79.73 | 80.57 | 79.50 | 80.13 | 80.13 | 0.01% | 47,609 |
| Oct 22, 2024 | 81.90 | 81.90 | 80.11 | 80.12 | 80.12 | -2.24% | 26,423 |
| Oct 21, 2024 | 84.23 | 85.04 | 81.96 | 81.96 | 81.96 | -2.73% | 27,880 |
| Oct 18, 2024 | 84.48 | 84.86 | 83.85 | 84.26 | 84.26 | -0.04% | 31,582 |
| Oct 17, 2024 | 84.16 | 84.68 | 83.47 | 84.29 | 84.29 | 0.50% | 26,736 |
| Oct 16, 2024 | 81.63 | 84.05 | 81.39 | 83.87 | 83.87 | 3.20% | 38,730 |
| Oct 15, 2024 | 80.49 | 82.05 | 80.49 | 81.27 | 81.27 | 0.69% | 37,640 |
| Oct 14, 2024 | 80.74 | 80.86 | 79.93 | 80.71 | 80.71 | -0.33% | 24,020 |
| Oct 11, 2024 | 80.33 | 81.34 | 80.29 | 80.98 | 80.98 | 1.09% | 19,651 |
| Oct 10, 2024 | 80.05 | 80.34 | 79.47 | 80.11 | 80.11 | -0.30% | 36,677 |
| Oct 9, 2024 | 79.44 | 80.74 | 79.16 | 80.35 | 80.35 | 0.92% | 23,560 |
| Oct 8, 2024 | 79.54 | 80.18 | 79.36 | 79.62 | 79.62 | 0.13% | 28,081 |
| Oct 7, 2024 | 81.30 | 81.30 | 79.42 | 79.52 | 79.52 | -2.70% | 47,354 |
| Oct 4, 2024 | 80.81 | 81.89 | 80.81 | 81.73 | 81.73 | 1.84% | 33,469 |
| Oct 3, 2024 | 80.83 | 80.83 | 80.10 | 80.25 | 80.25 | -1.01% | 20,812 |
| Oct 2, 2024 | 81.28 | 81.40 | 80.81 | 81.07 | 81.07 | -0.61% | 22,279 |
| Oct 1, 2024 | 81.37 | 82.05 | 80.70 | 81.57 | 81.57 | -0.26% | 30,152 |
| Sep 30, 2024 | 82.15 | 82.15 | 81.11 | 81.78 | 81.78 | -0.33% | 47,280 |
| Sep 27, 2024 | 82.66 | 83.26 | 81.55 | 82.05 | 82.05 | -0.12% | 27,765 |
| Sep 26, 2024 | 81.94 | 82.68 | 81.18 | 82.15 | 82.15 | 0.74% | 35,528 |
| Sep 25, 2024 | 82.35 | 82.35 | 80.95 | 81.55 | 81.55 | -0.62% | 37,178 |
| Sep 24, 2024 | 82.48 | 82.65 | 81.73 | 82.06 | 82.06 | -0.86% | 30,679 |
| Sep 23, 2024 | 81.39 | 82.77 | 80.97 | 82.77 | 82.77 | 2.08% | 43,134 |
| Sep 20, 2024 | 82.00 | 82.60 | 80.77 | 81.08 | 81.08 | -1.24% | 227,217 |
| Sep 19, 2024 | 83.41 | 83.41 | 81.52 | 82.10 | 82.10 | -0.62% | 45,707 |
| Sep 18, 2024 | 83.20 | 84.05 | 82.14 | 82.61 | 82.61 | -0.24% | 45,832 |
| Sep 17, 2024 | 82.69 | 83.44 | 82.33 | 82.81 | 82.81 | 0.55% | 44,918 |
| Sep 16, 2024 | 82.47 | 83.12 | 82.23 | 82.36 | 82.36 | -0.37% | 35,719 |
| Sep 13, 2024 | 82.54 | 83.38 | 82.00 | 82.67 | 82.67 | 1.22% | 34,917 |
| Sep 12, 2024 | 81.19 | 82.20 | 81.19 | 81.67 | 81.67 | 1.29% | 27,839 |
| Sep 11, 2024 | 81.87 | 81.87 | 79.66 | 80.63 | 80.63 | -2.16% | 48,867 |
| Sep 10, 2024 | 82.38 | 82.86 | 82.18 | 82.41 | 82.41 | -0.47% | 30,610 |
| Sep 9, 2024 | 83.41 | 85.38 | 82.40 | 82.80 | 82.80 | -0.90% | 47,061 |
| Sep 6, 2024 | 84.41 | 84.62 | 83.28 | 83.55 | 83.55 | -0.95% | 33,287 |
| Sep 5, 2024 | 86.34 | 86.34 | 84.12 | 84.35 | 84.35 | -1.74% | 62,199 |
| Sep 4, 2024 | 85.81 | 86.29 | 85.10 | 85.84 | 85.84 | -0.19% | 40,765 |
| Sep 3, 2024 | 87.22 | 87.22 | 85.84 | 86.00 | 86.00 | -2.88% | 48,596 |
| Aug 30, 2024 | 88.81 | 88.82 | 87.80 | 88.55 | 87.63 | -0.29% | 45,184 |
| Aug 29, 2024 | 88.43 | 89.46 | 87.67 | 88.81 | 87.89 | 1.35% | 47,549 |
| Aug 28, 2024 | 86.11 | 87.96 | 86.11 | 87.63 | 86.72 | 1.86% | 44,220 |
| Aug 27, 2024 | 85.67 | 86.25 | 85.42 | 86.03 | 85.14 | 0.02% | 31,410 |
| Aug 26, 2024 | 85.77 | 87.40 | 85.77 | 86.01 | 85.12 | 0.21% | 40,500 |
| Aug 23, 2024 | 84.22 | 86.64 | 84.22 | 85.83 | 84.94 | 2.04% | 130,558 |
| Aug 22, 2024 | 83.14 | 84.36 | 82.52 | 84.11 | 83.24 | 1.37% | 39,738 |
| Aug 21, 2024 | 82.58 | 83.02 | 81.90 | 82.97 | 82.11 | 1.07% | 19,913 |
| Aug 20, 2024 | 82.93 | 82.93 | 81.53 | 82.09 | 81.24 | -0.74% | 22,965 |
| Aug 19, 2024 | 83.10 | 83.10 | 82.23 | 82.70 | 81.84 | 0.21% | 25,673 |
| Aug 16, 2024 | 81.81 | 82.77 | 80.95 | 82.53 | 81.68 | 1.50% | 42,509 |
| Aug 15, 2024 | 81.09 | 81.83 | 80.68 | 81.31 | 80.47 | 1.59% | 39,853 |
| Aug 14, 2024 | 79.42 | 80.17 | 78.96 | 80.04 | 79.21 | 1.37% | 34,700 |
| Aug 13, 2024 | 79.67 | 79.76 | 77.75 | 78.96 | 78.14 | -0.15% | 52,687 |
| Aug 12, 2024 | 80.88 | 80.88 | 78.33 | 79.08 | 78.26 | -1.67% | 36,675 |
| Aug 9, 2024 | 78.86 | 80.55 | 78.61 | 80.42 | 79.59 | 2.00% | 135,624 |
| Aug 8, 2024 | 80.99 | 81.12 | 78.63 | 78.84 | 78.02 | -1.46% | 73,851 |
| Aug 7, 2024 | 78.77 | 80.36 | 78.00 | 80.01 | 79.18 | 2.21% | 98,541 |
| Aug 6, 2024 | 79.72 | 80.09 | 78.05 | 78.28 | 77.47 | -2.05% | 54,999 |
| Aug 5, 2024 | 80.00 | 80.08 | 77.70 | 79.92 | 79.09 | -2.79% | 60,211 |
| Aug 2, 2024 | 81.12 | 83.11 | 81.12 | 82.21 | 81.36 | -1.25% | 65,636 |
| Aug 1, 2024 | 84.91 | 85.55 | 82.35 | 83.25 | 82.39 | -2.69% | 126,448 |
| Jul 31, 2024 | 86.98 | 86.98 | 84.67 | 85.55 | 84.66 | -1.76% | 96,675 |
| Jul 30, 2024 | 86.04 | 87.25 | 85.12 | 87.08 | 86.18 | 1.55% | 76,507 |
| Jul 29, 2024 | 87.16 | 87.20 | 85.53 | 85.75 | 84.86 | -1.23% | 39,197 |
| Jul 26, 2024 | 86.52 | 88.00 | 86.21 | 86.82 | 85.92 | 1.04% | 45,710 |
| Jul 25, 2024 | 85.20 | 87.36 | 85.20 | 85.93 | 85.04 | 1.27% | 54,569 |
| Jul 24, 2024 | 85.68 | 86.67 | 84.58 | 84.85 | 83.97 | -0.93% | 52,610 |
| Jul 23, 2024 | 83.86 | 85.78 | 83.86 | 85.65 | 84.76 | 1.81% | 52,272 |
| Jul 22, 2024 | 83.41 | 84.14 | 81.85 | 84.13 | 83.26 | 0.85% | 60,784 |
| Jul 19, 2024 | 87.01 | 87.01 | 83.35 | 83.42 | 82.56 | -3.84% | 94,089 |
| Jul 18, 2024 | 86.08 | 87.84 | 86.08 | 86.75 | 85.85 | 0.20% | 82,185 |
| Jul 17, 2024 | 82.91 | 86.76 | 81.76 | 86.58 | 85.68 | 4.18% | 84,701 |
| Jul 16, 2024 | 81.30 | 83.25 | 79.50 | 83.11 | 82.25 | 2.76% | 70,149 |
| Jul 15, 2024 | 78.60 | 81.11 | 78.60 | 80.88 | 80.04 | 3.75% | 79,440 |
| Jul 12, 2024 | 78.41 | 79.27 | 77.70 | 77.96 | 77.15 | 0.33% | 44,345 |
| Jul 11, 2024 | 77.25 | 78.47 | 76.37 | 77.70 | 76.90 | 1.83% | 70,642 |
| Jul 10, 2024 | 75.29 | 76.38 | 75.29 | 76.30 | 75.51 | 1.15% | 35,958 |
| Jul 9, 2024 | 76.93 | 77.12 | 75.42 | 75.43 | 74.65 | -2.05% | 42,213 |
| Jul 8, 2024 | 75.34 | 77.18 | 74.93 | 77.01 | 76.21 | 2.78% | 62,015 |
| Jul 5, 2024 | 74.89 | 75.00 | 74.18 | 74.93 | 74.15 | 0.11% | 34,885 |
| Jul 3, 2024 | 74.92 | 75.79 | 74.77 | 74.85 | 74.08 | -0.09% | 32,032 |
| Jul 2, 2024 | 75.38 | 76.09 | 74.85 | 74.92 | 74.14 | -0.46% | 41,002 |
| Jul 1, 2024 | 74.99 | 75.86 | 74.60 | 75.27 | 74.49 | 0.32% | 49,294 |
| Jun 28, 2024 | 75.06 | 75.73 | 73.74 | 75.03 | 74.25 | 0.32% | 143,641 |
| Jun 27, 2024 | 74.44 | 75.19 | 73.38 | 74.79 | 74.02 | 0.39% | 80,998 |
| Jun 26, 2024 | 75.28 | 75.28 | 74.05 | 74.50 | 73.73 | -1.40% | 34,519 |
| Jun 25, 2024 | 76.36 | 76.93 | 75.52 | 75.56 | 74.78 | -1.18% | 42,749 |
| Jun 24, 2024 | 76.14 | 76.76 | 75.28 | 76.46 | 75.67 | 0.63% | 40,217 |
| Jun 21, 2024 | 76.72 | 76.72 | 75.79 | 75.98 | 75.19 | -0.51% | 157,268 |
| Jun 20, 2024 | 75.63 | 76.79 | 75.63 | 76.37 | 75.58 | 0.99% | 31,568 |
| Jun 18, 2024 | 75.89 | 76.30 | 75.31 | 75.62 | 74.84 | -0.30% | 38,370 |
| Jun 17, 2024 | 75.16 | 75.85 | 75.03 | 75.85 | 75.06 | 0.92% | 24,096 |
| Jun 14, 2024 | 75.17 | 75.25 | 74.29 | 75.16 | 74.38 | -0.81% | 39,653 |
| Jun 13, 2024 | 75.52 | 75.88 | 74.69 | 75.77 | 74.99 | 0.34% | 33,950 |