Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
74.04
+0.09 (0.13%)
Sep 15, 2025, 12:29 PM EDT - Market open
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 73.88 | 74.93 | 73.48 | 73.77 | - | -0.23% | 13,862 |
| 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 |
| Jul 30, 2025 | 70.85 | 71.58 | 69.62 | 70.21 | 69.33 | -0.44% | 58,181 |
| Jul 29, 2025 | 70.44 | 70.80 | 69.99 | 70.52 | 69.64 | 0.73% | 136,304 |
| Jul 28, 2025 | 70.82 | 70.82 | 69.84 | 70.01 | 69.13 | -1.07% | 55,774 |
| Jul 25, 2025 | 70.52 | 71.44 | 70.52 | 70.77 | 69.88 | 0.21% | 46,714 |
| Jul 24, 2025 | 71.42 | 71.42 | 70.51 | 70.62 | 69.74 | -1.64% | 55,635 |
| Jul 23, 2025 | 72.44 | 72.53 | 71.30 | 71.80 | 70.90 | -0.75% | 64,569 |
| Jul 22, 2025 | 71.77 | 72.90 | 71.35 | 72.34 | 71.44 | 1.13% | 65,334 |
| Jul 21, 2025 | 73.06 | 73.09 | 71.39 | 71.53 | 70.64 | -2.05% | 89,162 |
| Jul 18, 2025 | 73.11 | 73.89 | 72.56 | 73.03 | 72.12 | 0.29% | 82,339 |
| Jul 17, 2025 | 72.19 | 73.24 | 72.19 | 72.82 | 71.91 | 0.48% | 61,991 |
| Jul 16, 2025 | 72.31 | 72.77 | 71.61 | 72.47 | 71.56 | 1.03% | 93,500 |
| Jul 15, 2025 | 73.01 | 73.42 | 71.72 | 71.73 | 70.83 | -2.20% | 101,098 |
| Jul 14, 2025 | 72.08 | 73.42 | 71.79 | 73.34 | 72.42 | 1.92% | 66,340 |
| Jul 11, 2025 | 72.75 | 72.75 | 71.60 | 71.96 | 71.06 | -1.18% | 76,576 |
| Jul 10, 2025 | 74.10 | 74.40 | 72.54 | 72.82 | 71.91 | -1.38% | 80,638 |
| Jul 9, 2025 | 75.11 | 75.12 | 73.52 | 73.84 | 72.92 | -1.14% | 170,493 |
| Jul 8, 2025 | 75.61 | 75.93 | 74.63 | 74.69 | 73.76 | -1.27% | 91,269 |
| Jul 7, 2025 | 77.60 | 77.90 | 75.20 | 75.65 | 74.70 | -2.36% | 106,219 |