Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
82.12
+0.02 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 81.94 | 82.68 | 81.18 | 82.15 | 81.30 | 0.74% | 35,528 |
| Sep 25, 2024 | 82.35 | 82.35 | 80.95 | 81.55 | 80.70 | -0.62% | 37,178 |
| Sep 24, 2024 | 82.48 | 82.65 | 81.73 | 82.06 | 81.21 | -0.86% | 30,679 |
| Sep 23, 2024 | 81.39 | 82.77 | 80.97 | 82.77 | 81.91 | 2.08% | 43,134 |
| Sep 20, 2024 | 82.00 | 82.60 | 80.77 | 81.08 | 80.24 | -1.24% | 227,217 |
| Sep 19, 2024 | 83.41 | 83.41 | 81.52 | 82.10 | 81.25 | -0.62% | 45,707 |
| Sep 18, 2024 | 83.20 | 84.05 | 82.14 | 82.61 | 81.75 | -0.24% | 45,832 |
| Sep 17, 2024 | 82.69 | 83.44 | 82.33 | 82.81 | 81.95 | 0.55% | 44,918 |
| Sep 16, 2024 | 82.47 | 83.12 | 82.23 | 82.36 | 81.50 | -0.37% | 35,719 |
| Sep 13, 2024 | 82.54 | 83.38 | 82.00 | 82.67 | 81.81 | 1.22% | 34,917 |
| Sep 12, 2024 | 81.19 | 82.20 | 81.19 | 81.67 | 80.82 | 1.29% | 27,839 |
| Sep 11, 2024 | 81.87 | 81.87 | 79.66 | 80.63 | 79.79 | -2.16% | 48,867 |
| Sep 10, 2024 | 82.38 | 82.86 | 82.18 | 82.41 | 81.55 | -0.47% | 30,610 |
| Sep 9, 2024 | 83.41 | 85.38 | 82.40 | 82.80 | 81.94 | -0.90% | 47,061 |
| Sep 6, 2024 | 84.41 | 84.62 | 83.28 | 83.55 | 82.68 | -0.95% | 33,287 |
| Sep 5, 2024 | 86.34 | 86.34 | 84.12 | 84.35 | 83.47 | -1.74% | 62,199 |
| Sep 4, 2024 | 85.81 | 86.29 | 85.10 | 85.84 | 84.95 | -0.19% | 40,765 |
| Sep 3, 2024 | 87.22 | 87.22 | 85.84 | 86.00 | 85.11 | -2.88% | 48,596 |
| Aug 30, 2024 | 88.81 | 88.82 | 87.80 | 88.55 | 86.72 | -0.29% | 45,184 |
| Aug 29, 2024 | 88.43 | 89.46 | 87.67 | 88.81 | 86.98 | 1.35% | 47,549 |
| Aug 28, 2024 | 86.11 | 87.96 | 86.11 | 87.63 | 85.82 | 1.86% | 44,220 |
| Aug 27, 2024 | 85.67 | 86.25 | 85.42 | 86.03 | 84.25 | 0.02% | 31,410 |
| Aug 26, 2024 | 85.77 | 87.40 | 85.77 | 86.01 | 84.23 | 0.21% | 40,500 |
| Aug 23, 2024 | 84.22 | 86.64 | 84.22 | 85.83 | 84.06 | 2.04% | 130,558 |
| Aug 22, 2024 | 83.14 | 84.36 | 82.52 | 84.11 | 82.37 | 1.37% | 39,738 |
| Aug 21, 2024 | 82.58 | 83.02 | 81.90 | 82.97 | 81.26 | 1.07% | 19,913 |
| Aug 20, 2024 | 82.93 | 82.93 | 81.53 | 82.09 | 80.39 | -0.74% | 22,965 |
| Aug 19, 2024 | 83.10 | 83.10 | 82.23 | 82.70 | 80.99 | 0.21% | 25,673 |
| Aug 16, 2024 | 81.81 | 82.77 | 80.95 | 82.53 | 80.83 | 1.50% | 42,509 |
| Aug 15, 2024 | 81.09 | 81.83 | 80.68 | 81.31 | 79.63 | 1.59% | 39,853 |
| Aug 14, 2024 | 79.42 | 80.17 | 78.96 | 80.04 | 78.39 | 1.37% | 34,700 |
| Aug 13, 2024 | 79.67 | 79.76 | 77.75 | 78.96 | 77.33 | -0.15% | 52,687 |
| Aug 12, 2024 | 80.88 | 80.88 | 78.33 | 79.08 | 77.45 | -1.67% | 36,675 |
| Aug 9, 2024 | 78.86 | 80.55 | 78.61 | 80.42 | 78.76 | 2.00% | 135,624 |
| Aug 8, 2024 | 80.99 | 81.12 | 78.63 | 78.84 | 77.21 | -1.46% | 73,851 |
| Aug 7, 2024 | 78.77 | 80.36 | 78.00 | 80.01 | 78.36 | 2.21% | 98,541 |
| Aug 6, 2024 | 79.72 | 80.09 | 78.05 | 78.28 | 76.66 | -2.05% | 54,999 |
| Aug 5, 2024 | 80.00 | 80.08 | 77.70 | 79.92 | 78.27 | -2.79% | 60,211 |
| Aug 2, 2024 | 81.12 | 83.11 | 81.12 | 82.21 | 80.51 | -1.25% | 65,636 |
| Aug 1, 2024 | 84.91 | 85.55 | 82.35 | 83.25 | 81.53 | -2.69% | 126,448 |