Safety Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	103.95	104.00	103.81	103.82	103.82	-0.12%	100,519
Oct 8, 2026	103.86	104.00	103.80	103.94	103.94	0.06%	112,686
Oct 7, 2026	103.93	103.94	103.83	103.88	103.88	-0.06%	136,851
Oct 6, 2026	103.88	103.94	103.81	103.94	103.94	0.05%	106,894
Oct 5, 2026	103.92	104.01	103.79	103.89	103.89	-0.03%	146,984
Oct 2, 2026	103.87	104.01	103.71	103.92	103.92	0.11%	124,791
Oct 1, 2026	103.58	103.90	103.52	103.81	103.81	0.22%	162,819
Sep 30, 2026	103.60	103.67	103.55	103.58	103.58	-0.05%	161,765
Sep 29, 2026	103.50	103.65	103.50	103.63	103.63	0.06%	119,603
Sep 28, 2026	103.54	103.63	103.50	103.57	103.57	0.06%	96,926
Sep 25, 2026	103.51	103.71	103.48	103.51	103.51	-	110,100
Sep 24, 2026	103.61	103.67	103.43	103.51	103.51	-	153,392
Sep 23, 2026	103.69	103.71	103.49	103.51	103.51	-0.09%	124,627
Sep 22, 2026	103.67	103.77	103.60	103.60	103.60	-0.04%	141,768
Sep 21, 2026	103.56	103.88	103.52	103.64	103.64	0.13%	114,107
Sep 18, 2026	103.51	103.67	103.45	103.51	103.51	-0.02%	250,530
Sep 17, 2026	103.64	103.64	103.50	103.53	103.53	-0.02%	108,771
Sep 16, 2026	103.54	103.67	103.54	103.55	103.55	0.04%	92,704
Sep 15, 2026	103.37	103.54	103.37	103.51	103.51	0.20%	62,655
Sep 14, 2026	103.43	103.50	103.28	103.30	103.30	-0.12%	80,200
Sep 11, 2026	103.48	103.48	103.29	103.42	103.42	0.10%	95,658
Sep 10, 2026	103.53	103.53	103.29	103.32	103.32	-0.11%	167,207
Sep 9, 2026	103.32	103.50	103.23	103.43	103.43	0.06%	174,335
Sep 8, 2026	103.11	103.41	103.09	103.37	103.37	0.21%	122,009
Sep 4, 2026	103.15	103.22	103.07	103.15	103.15	0.05%	78,288
Sep 3, 2026	103.27	103.31	103.10	103.10	103.10	-0.02%	127,244
Sep 2, 2026	103.18	103.26	103.12	103.12	103.12	-0.04%	140,818
Sep 1, 2026	103.10	103.41	103.05	103.16	103.16	0.33%	153,149
Aug 31, 2026	103.65	103.77	103.65	103.74	102.82	0.10%	171,468
Aug 28, 2026	103.78	103.80	103.64	103.64	102.72	-0.14%	75,842
Aug 27, 2026	103.61	103.80	103.56	103.79	102.87	0.14%	102,815
Aug 26, 2026	103.74	103.76	103.64	103.64	102.72	-0.05%	77,910
Aug 25, 2026	103.70	103.74	103.64	103.69	102.77	-0.05%	100,674
Aug 24, 2026	103.74	103.76	103.63	103.75	102.82	0.15%	151,000
Aug 21, 2026	103.74	103.74	103.56	103.59	102.67	0.05%	132,187
Aug 20, 2026	103.44	103.65	103.44	103.54	102.62	-0.02%	127,706
Aug 19, 2026	103.31	103.63	103.31	103.56	102.64	0.27%	136,054
Aug 18, 2026	103.64	103.64	103.23	103.28	102.36	-0.08%	305,816
Aug 17, 2026	103.38	103.60	103.36	103.36	102.44	0.01%	155,352
Aug 14, 2026	103.74	103.74	103.35	103.35	102.43	-0.22%	179,218
Aug 13, 2026	103.65	103.69	103.50	103.58	102.66	0.06%	132,181
Aug 12, 2026	103.42	103.57	103.39	103.52	102.60	0.15%	155,046
Aug 11, 2026	103.48	103.70	103.35	103.36	102.44	-0.04%	146,468
Aug 10, 2026	103.48	103.75	103.40	103.40	102.48	-0.10%	136,332
Aug 7, 2026	103.46	103.75	103.46	103.50	102.58	-	183,749
Aug 6, 2026	103.50	103.56	103.41	103.50	102.58	-	176,404
Aug 5, 2026	103.45	103.63	103.24	103.50	102.58	0.23%	196,696
Aug 4, 2026	103.22	103.34	103.17	103.26	102.34	0.07%	212,919
Aug 3, 2026	103.37	103.55	103.15	103.19	102.27	-0.19%	289,915
Jul 31, 2026	103.12	103.57	103.00	103.39	102.47	0.19%	374,237