Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
76.04
+1.13 (1.52%)
At close: Apr 23, 2026, 4:00 PM EDT
76.11
+0.08 (0.10%)
After-hours: Apr 23, 2026, 4:10 PM EDT
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 74.95 | 76.17 | 74.95 | 76.11 | 76.11 | 1.62% | 79,352 |
| Apr 22, 2026 | 76.12 | 76.45 | 74.78 | 74.90 | 74.90 | -1.47% | 90,318 |
| Apr 21, 2026 | 76.15 | 76.65 | 75.51 | 76.02 | 76.02 | -0.17% | 76,488 |
| Apr 20, 2026 | 76.64 | 77.27 | 76.08 | 76.15 | 76.15 | -0.70% | 74,674 |
| Apr 17, 2026 | 75.84 | 77.42 | 75.57 | 76.69 | 76.69 | 1.28% | 74,805 |
| Apr 16, 2026 | 74.53 | 75.72 | 74.45 | 75.72 | 75.72 | 1.05% | 104,227 |
| Apr 15, 2026 | 74.79 | 75.10 | 74.04 | 74.93 | 74.93 | -0.08% | 75,546 |
| Apr 14, 2026 | 75.13 | 75.31 | 74.65 | 74.99 | 74.99 | -0.36% | 70,518 |
| Apr 13, 2026 | 74.69 | 75.32 | 74.18 | 75.26 | 75.26 | 0.67% | 84,328 |
| Apr 10, 2026 | 75.63 | 75.63 | 74.07 | 74.76 | 74.76 | -1.15% | 73,693 |
| Apr 9, 2026 | 74.45 | 76.19 | 74.25 | 75.63 | 75.63 | 1.29% | 85,062 |
| Apr 8, 2026 | 74.52 | 75.22 | 74.05 | 74.67 | 74.67 | 0.95% | 112,497 |
| Apr 7, 2026 | 73.15 | 74.42 | 73.15 | 73.97 | 73.97 | 0.91% | 93,494 |
| Apr 6, 2026 | 73.15 | 73.35 | 72.63 | 73.30 | 73.30 | 0.27% | 66,301 |
| Apr 2, 2026 | 71.72 | 73.54 | 71.72 | 73.10 | 73.10 | 1.64% | 77,077 |
| Apr 1, 2026 | 72.59 | 73.03 | 71.76 | 71.92 | 71.92 | -0.99% | 99,396 |
| Mar 31, 2026 | 74.91 | 74.97 | 72.20 | 72.64 | 72.64 | -1.98% | 160,401 |
| Mar 30, 2026 | 72.75 | 74.50 | 72.48 | 74.11 | 74.11 | 1.93% | 124,060 |
| Mar 27, 2026 | 73.09 | 73.27 | 72.43 | 72.71 | 72.71 | -0.80% | 95,020 |
| Mar 26, 2026 | 72.59 | 73.30 | 72.35 | 73.30 | 73.30 | 0.66% | 95,882 |
| Mar 25, 2026 | 73.63 | 73.63 | 72.22 | 72.82 | 72.82 | -0.78% | 76,044 |
| Mar 24, 2026 | 72.51 | 73.97 | 72.51 | 73.39 | 73.39 | 0.40% | 87,916 |
| Mar 23, 2026 | 72.55 | 73.68 | 72.49 | 73.10 | 73.10 | 2.29% | 97,180 |
| Mar 20, 2026 | 72.41 | 72.63 | 70.81 | 71.46 | 71.46 | -1.30% | 328,214 |
| Mar 19, 2026 | 71.83 | 72.77 | 71.19 | 72.40 | 72.40 | 0.46% | 84,402 |
| Mar 18, 2026 | 72.39 | 72.40 | 71.60 | 72.07 | 72.07 | -1.03% | 71,308 |
| Mar 17, 2026 | 73.91 | 74.70 | 72.57 | 72.82 | 72.82 | -0.97% | 67,669 |
| Mar 16, 2026 | 73.45 | 74.40 | 73.40 | 73.53 | 73.53 | 0.40% | 61,637 |
| Mar 13, 2026 | 72.67 | 73.27 | 72.02 | 73.24 | 73.24 | 1.62% | 63,598 |
| Mar 12, 2026 | 71.25 | 72.17 | 70.89 | 72.07 | 72.07 | 0.46% | 81,614 |
| Mar 11, 2026 | 72.15 | 72.40 | 70.69 | 71.74 | 71.74 | -1.27% | 71,861 |
| Mar 10, 2026 | 72.89 | 73.88 | 72.17 | 72.66 | 72.66 | 0.01% | 61,450 |
| Mar 9, 2026 | 74.27 | 74.51 | 71.55 | 72.65 | 72.65 | -3.04% | 84,041 |
| Mar 6, 2026 | 74.45 | 75.09 | 72.30 | 74.93 | 74.93 | -0.39% | 87,916 |
| Mar 5, 2026 | 75.92 | 76.26 | 74.40 | 75.22 | 75.22 | -1.44% | 84,137 |
| Mar 4, 2026 | 75.70 | 76.50 | 74.60 | 76.32 | 76.32 | 0.82% | 91,758 |
| Mar 3, 2026 | 76.40 | 76.53 | 74.91 | 75.70 | 75.70 | -1.80% | 53,511 |
| Mar 2, 2026 | 76.00 | 77.28 | 76.00 | 77.09 | 77.09 | -0.70% | 74,630 |
| Feb 27, 2026 | 77.44 | 77.90 | 76.12 | 77.63 | 76.71 | -0.15% | 71,181 |
| Feb 26, 2026 | 78.55 | 80.55 | 77.21 | 77.75 | 76.83 | -0.90% | 83,980 |
| Feb 25, 2026 | 77.54 | 78.62 | 76.14 | 78.46 | 77.53 | 1.32% | 62,711 |
| Feb 24, 2026 | 77.58 | 77.97 | 76.45 | 77.44 | 76.52 | -0.18% | 63,015 |
| Feb 23, 2026 | 78.47 | 78.57 | 76.93 | 77.58 | 76.66 | -1.07% | 66,393 |
| Feb 20, 2026 | 78.68 | 78.79 | 76.83 | 78.42 | 77.49 | 0.05% | 69,395 |
| Feb 19, 2026 | 78.29 | 79.00 | 77.93 | 78.38 | 77.45 | -0.52% | 53,788 |
| Feb 18, 2026 | 80.14 | 80.14 | 78.12 | 78.79 | 77.86 | -2.04% | 51,222 |
| Feb 17, 2026 | 79.47 | 80.84 | 79.47 | 80.43 | 79.48 | 1.39% | 42,405 |
| Feb 13, 2026 | 80.30 | 80.61 | 78.82 | 79.33 | 78.39 | -1.21% | 37,070 |
| Feb 12, 2026 | 80.22 | 80.88 | 79.27 | 80.30 | 79.35 | 0.90% | 45,751 |
| Feb 11, 2026 | 78.89 | 80.00 | 78.28 | 79.58 | 78.64 | 0.87% | 65,044 |