Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
78.42
+0.04 (0.05%)
Feb 20, 2026, 4:00 PM EST - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.68 | 78.79 | 76.83 | 78.42 | 78.42 | 0.05% | 69,395 |
| Feb 19, 2026 | 78.29 | 79.00 | 77.93 | 78.38 | 78.38 | -0.52% | 53,788 |
| Feb 18, 2026 | 80.14 | 80.14 | 78.12 | 78.79 | 78.79 | -2.04% | 51,222 |
| Feb 17, 2026 | 79.47 | 80.84 | 79.47 | 80.43 | 80.43 | 1.39% | 42,405 |
| Feb 13, 2026 | 80.30 | 80.61 | 78.82 | 79.33 | 79.33 | -1.21% | 37,070 |
| Feb 12, 2026 | 80.22 | 80.88 | 79.27 | 80.30 | 80.30 | 0.90% | 45,751 |
| Feb 11, 2026 | 78.89 | 80.00 | 78.28 | 79.58 | 79.58 | 0.87% | 65,043 |
| Feb 10, 2026 | 78.74 | 79.38 | 78.21 | 78.89 | 78.89 | 0.24% | 67,832 |
| Feb 9, 2026 | 79.92 | 80.69 | 78.40 | 78.70 | 78.70 | -1.89% | 99,793 |
| Feb 6, 2026 | 81.00 | 81.49 | 79.98 | 80.22 | 80.22 | -0.24% | 77,870 |
| Feb 5, 2026 | 78.72 | 80.85 | 78.72 | 80.41 | 80.41 | 2.39% | 67,433 |
| Feb 4, 2026 | 79.75 | 80.47 | 78.31 | 78.53 | 78.53 | -0.93% | 108,439 |
| Feb 3, 2026 | 78.66 | 80.30 | 78.19 | 79.27 | 79.27 | 0.29% | 73,440 |
| Feb 2, 2026 | 78.52 | 79.85 | 77.55 | 79.04 | 79.04 | 0.43% | 101,156 |
| Jan 30, 2026 | 77.17 | 79.08 | 77.07 | 78.70 | 78.70 | 1.97% | 319,324 |
| Jan 29, 2026 | 76.27 | 77.66 | 75.98 | 77.18 | 77.18 | 1.59% | 77,375 |
| Jan 28, 2026 | 76.24 | 76.84 | 75.69 | 75.97 | 75.97 | -0.13% | 59,517 |
| Jan 27, 2026 | 76.56 | 76.91 | 75.79 | 76.07 | 76.07 | -0.96% | 47,294 |
| Jan 26, 2026 | 75.87 | 77.14 | 75.65 | 76.81 | 76.81 | 1.24% | 65,505 |
| Jan 23, 2026 | 76.00 | 76.39 | 75.39 | 75.87 | 75.87 | -0.17% | 54,634 |
| Jan 22, 2026 | 75.47 | 76.50 | 75.09 | 76.00 | 76.00 | 0.44% | 76,204 |
| Jan 21, 2026 | 75.00 | 76.35 | 74.47 | 75.67 | 75.67 | 1.11% | 61,705 |
| Jan 20, 2026 | 75.64 | 76.44 | 74.63 | 74.84 | 74.84 | -1.55% | 80,049 |
| Jan 16, 2026 | 76.34 | 76.35 | 75.54 | 76.02 | 76.02 | -0.61% | 62,868 |
| Jan 15, 2026 | 75.88 | 76.89 | 75.88 | 76.49 | 76.49 | 0.91% | 49,644 |
| Jan 14, 2026 | 75.04 | 75.83 | 74.64 | 75.80 | 75.80 | 1.19% | 110,511 |
| Jan 13, 2026 | 76.34 | 76.34 | 74.69 | 74.91 | 74.91 | -2.07% | 57,150 |
| Jan 12, 2026 | 75.62 | 77.11 | 75.00 | 76.49 | 76.49 | 0.90% | 69,666 |
| Jan 9, 2026 | 77.23 | 77.71 | 75.63 | 75.81 | 75.81 | -2.07% | 66,038 |
| Jan 8, 2026 | 77.05 | 78.78 | 77.05 | 77.41 | 77.41 | 1.26% | 96,362 |
| Jan 7, 2026 | 75.45 | 76.50 | 74.36 | 76.45 | 76.45 | 1.66% | 61,631 |
| Jan 6, 2026 | 75.13 | 75.42 | 74.52 | 75.20 | 75.20 | -0.42% | 62,796 |
| Jan 5, 2026 | 75.37 | 76.62 | 75.01 | 75.52 | 75.52 | -0.25% | 72,432 |
| Jan 2, 2026 | 77.80 | 77.89 | 75.54 | 75.71 | 75.71 | -2.82% | 43,019 |
| Dec 31, 2025 | 79.26 | 79.26 | 77.88 | 77.91 | 77.91 | -1.02% | 31,587 |
| Dec 30, 2025 | 78.78 | 79.17 | 78.28 | 78.71 | 78.71 | -0.15% | 46,560 |
| Dec 29, 2025 | 78.40 | 78.83 | 78.10 | 78.83 | 78.83 | 0.55% | 41,271 |
| Dec 26, 2025 | 79.21 | 79.46 | 78.11 | 78.40 | 78.40 | -0.92% | 51,445 |
| Dec 24, 2025 | 79.48 | 79.48 | 78.83 | 79.13 | 79.13 | -0.20% | 21,164 |
| Dec 23, 2025 | 79.00 | 79.74 | 77.37 | 79.29 | 79.29 | 0.33% | 51,571 |
| Dec 22, 2025 | 78.16 | 79.39 | 78.16 | 79.03 | 79.03 | 0.86% | 70,579 |
| Dec 19, 2025 | 79.58 | 80.30 | 77.99 | 78.36 | 78.36 | -1.95% | 344,710 |
| Dec 18, 2025 | 79.58 | 80.16 | 78.70 | 79.92 | 79.92 | 0.48% | 76,464 |
| Dec 17, 2025 | 78.79 | 79.72 | 78.39 | 79.54 | 79.54 | 1.00% | 79,994 |
| Dec 16, 2025 | 78.20 | 79.34 | 78.07 | 78.75 | 78.75 | 0.74% | 95,874 |
| Dec 15, 2025 | 79.01 | 79.53 | 77.64 | 78.17 | 78.17 | -0.46% | 88,902 |
| Dec 12, 2025 | 78.80 | 79.20 | 77.95 | 78.53 | 78.53 | 0.35% | 93,635 |
| Dec 11, 2025 | 77.25 | 78.83 | 76.36 | 78.26 | 78.26 | 1.95% | 95,834 |
| Dec 10, 2025 | 75.96 | 77.13 | 75.39 | 76.76 | 76.76 | 0.96% | 212,640 |
| Dec 9, 2025 | 74.54 | 76.26 | 74.54 | 76.03 | 76.03 | 2.22% | 73,369 |