Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
72.74
+1.71 (2.41%)
May 18, 2026, 12:12 PM EDT - Market open
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 71.08 | 73.14 | 71.08 | 72.49 | - | 2.06% | 9,607 |
| May 15, 2026 | 71.10 | 72.00 | 70.37 | 71.03 | 71.03 | -0.14% | 86,268 |
| May 14, 2026 | 70.26 | 71.55 | 70.26 | 71.13 | 71.13 | 2.05% | 78,555 |
| May 13, 2026 | 70.36 | 70.98 | 69.01 | 69.70 | 69.70 | -0.94% | 81,554 |
| May 12, 2026 | 70.86 | 71.15 | 69.74 | 70.36 | 70.36 | -0.69% | 92,931 |
| May 11, 2026 | 71.85 | 72.12 | 70.52 | 70.85 | 70.85 | -0.81% | 98,647 |
| May 8, 2026 | 72.72 | 72.99 | 70.90 | 71.43 | 71.43 | -1.98% | 86,275 |
| May 7, 2026 | 72.48 | 73.10 | 68.90 | 72.87 | 72.87 | -1.92% | 159,520 |
| May 6, 2026 | 74.44 | 74.77 | 73.61 | 74.30 | 74.30 | -0.12% | 83,211 |
| May 5, 2026 | 75.19 | 76.62 | 74.37 | 74.39 | 74.39 | -1.20% | 104,476 |
| May 4, 2026 | 75.04 | 76.83 | 74.93 | 75.29 | 75.29 | -0.44% | 81,992 |
| May 1, 2026 | 75.59 | 76.54 | 75.54 | 75.62 | 75.62 | 0.61% | 96,361 |
| Apr 30, 2026 | 75.00 | 75.61 | 74.81 | 75.16 | 75.16 | -0.31% | 74,078 |
| Apr 29, 2026 | 76.83 | 76.83 | 75.22 | 75.39 | 75.39 | -2.37% | 81,750 |
| Apr 28, 2026 | 76.74 | 77.78 | 76.58 | 77.22 | 77.22 | 0.97% | 74,891 |
| Apr 27, 2026 | 75.65 | 77.06 | 75.65 | 76.48 | 76.48 | 0.58% | 69,999 |
| Apr 24, 2026 | 75.71 | 76.70 | 75.53 | 76.04 | 76.04 | -0.09% | 77,129 |
| 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% | 93,172 |
| Apr 21, 2026 | 76.15 | 76.65 | 75.51 | 76.02 | 76.02 | -0.17% | 76,505 |
| Apr 20, 2026 | 76.64 | 77.27 | 76.08 | 76.15 | 76.15 | -0.70% | 87,561 |
| Apr 17, 2026 | 75.84 | 77.42 | 75.57 | 76.69 | 76.69 | 1.28% | 75,672 |
| Apr 16, 2026 | 74.53 | 75.72 | 74.45 | 75.72 | 75.72 | 1.05% | 104,230 |
| 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% | 71,825 |
| 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% | 86,337 |
| Apr 9, 2026 | 74.45 | 76.19 | 74.25 | 75.63 | 75.63 | 1.29% | 85,067 |
| 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% | 93,502 |
| Apr 6, 2026 | 73.15 | 73.35 | 72.63 | 73.30 | 73.30 | 0.27% | 66,304 |
| 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% | 71,408 |
| Mar 17, 2026 | 73.91 | 74.70 | 72.57 | 72.82 | 72.82 | -0.97% | 67,767 |
| 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% | 61,452 |
| Mar 9, 2026 | 74.27 | 74.51 | 71.55 | 72.65 | 72.65 | -3.04% | 84,241 |