Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
103.50
0.00 (0.00%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Safety Insurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 103.50 | 103.56 | 103.41 | 103.50 | 103.50 | - | 176,373 |
| Aug 5, 2026 | 103.45 | 103.63 | 103.24 | 103.50 | 103.50 | 0.23% | 196,692 |
| Aug 4, 2026 | 103.22 | 103.34 | 103.17 | 103.26 | 103.26 | 0.07% | 212,918 |
| Aug 3, 2026 | 103.37 | 103.55 | 103.15 | 103.19 | 103.19 | -0.19% | 289,915 |
| Jul 31, 2026 | 103.12 | 103.57 | 103.00 | 103.39 | 103.39 | 0.19% | 374,237 |
| Jul 30, 2026 | 103.10 | 103.38 | 103.02 | 103.19 | 103.19 | 0.09% | 403,347 |
| Jul 29, 2026 | 103.06 | 103.32 | 103.01 | 103.10 | 103.10 | 0.07% | 525,519 |
| Jul 28, 2026 | 103.05 | 103.30 | 103.00 | 103.03 | 103.03 | 0.03% | 584,002 |
| Jul 27, 2026 | 103.15 | 103.50 | 102.90 | 103.00 | 103.00 | -0.19% | 1,966,094 |
| Jul 24, 2026 | 103.01 | 103.42 | 102.87 | 103.20 | 103.20 | 41.49% | 1,646,311 |
| Jul 23, 2026 | 71.95 | 73.30 | 70.81 | 72.94 | 72.94 | 0.61% | 163,709 |
| Jul 22, 2026 | 73.24 | 73.43 | 72.00 | 72.50 | 72.50 | -1.27% | 95,731 |
| Jul 21, 2026 | 73.09 | 73.63 | 72.65 | 73.43 | 73.43 | -0.57% | 101,286 |
| Jul 20, 2026 | 73.77 | 74.51 | 73.58 | 73.85 | 73.85 | -0.39% | 60,426 |
| Jul 17, 2026 | 74.94 | 76.20 | 73.25 | 74.14 | 74.14 | -0.39% | 124,659 |
| Jul 16, 2026 | 73.36 | 74.96 | 73.36 | 74.43 | 74.43 | 1.81% | 85,338 |
| Jul 15, 2026 | 74.26 | 74.69 | 72.93 | 73.11 | 73.11 | -2.29% | 109,789 |
| Jul 14, 2026 | 75.57 | 76.21 | 74.73 | 74.82 | 74.82 | -1.46% | 112,283 |
| Jul 13, 2026 | 76.00 | 76.65 | 75.18 | 75.93 | 75.93 | 0.50% | 117,531 |
| Jul 10, 2026 | 75.98 | 76.33 | 75.27 | 75.55 | 75.55 | -0.50% | 60,598 |
| Jul 9, 2026 | 77.14 | 77.14 | 75.31 | 75.93 | 75.93 | -1.87% | 78,534 |
| Jul 8, 2026 | 78.39 | 78.46 | 77.07 | 77.38 | 77.38 | -1.15% | 119,453 |
| Jul 7, 2026 | 77.45 | 78.94 | 77.16 | 78.28 | 78.28 | 1.40% | 105,159 |
| Jul 6, 2026 | 76.86 | 77.47 | 75.98 | 77.20 | 77.20 | -0.35% | 96,481 |
| Jul 2, 2026 | 75.92 | 77.76 | 74.98 | 77.47 | 77.47 | 1.59% | 117,734 |
| Jul 1, 2026 | 75.23 | 76.93 | 75.23 | 76.26 | 76.26 | 1.87% | 158,642 |
| Jun 30, 2026 | 75.13 | 75.13 | 74.20 | 74.86 | 74.86 | -0.23% | 88,917 |
| Jun 29, 2026 | 75.25 | 75.60 | 74.29 | 75.03 | 75.03 | -0.24% | 144,129 |
| Jun 26, 2026 | 72.90 | 75.44 | 72.90 | 75.21 | 75.21 | 3.75% | 415,407 |
| Jun 25, 2026 | 73.12 | 74.08 | 72.16 | 72.49 | 72.49 | -1.47% | 109,666 |
| Jun 24, 2026 | 72.74 | 74.04 | 72.62 | 73.57 | 73.57 | 1.14% | 91,240 |
| Jun 23, 2026 | 70.70 | 72.99 | 70.70 | 72.74 | 72.74 | 3.00% | 183,813 |
| Jun 22, 2026 | 70.27 | 71.70 | 70.27 | 70.62 | 70.62 | 0.13% | 143,817 |
| Jun 18, 2026 | 71.44 | 71.44 | 69.82 | 70.53 | 70.53 | -0.37% | 254,389 |
| Jun 17, 2026 | 70.46 | 71.27 | 70.33 | 70.79 | 70.79 | -0.11% | 198,469 |
| Jun 16, 2026 | 71.50 | 71.76 | 70.39 | 70.87 | 70.87 | -0.83% | 102,904 |
| Jun 15, 2026 | 71.61 | 71.77 | 71.11 | 71.46 | 71.46 | -0.49% | 119,755 |
| Jun 12, 2026 | 71.50 | 72.04 | 71.20 | 71.81 | 71.81 | -0.08% | 101,067 |
| Jun 11, 2026 | 72.14 | 72.21 | 71.48 | 71.87 | 71.87 | 0.28% | 110,532 |
| Jun 10, 2026 | 71.17 | 72.18 | 71.00 | 71.67 | 71.67 | 1.53% | 176,351 |
| Jun 9, 2026 | 69.81 | 71.41 | 69.71 | 70.59 | 70.59 | 1.12% | 202,149 |
| Jun 8, 2026 | 70.60 | 70.60 | 69.74 | 69.81 | 69.81 | -0.65% | 112,838 |
| Jun 5, 2026 | 68.48 | 71.03 | 68.40 | 70.27 | 70.27 | 2.82% | 165,558 |
| Jun 4, 2026 | 68.88 | 70.00 | 68.20 | 68.34 | 68.34 | 0.21% | 102,003 |
| Jun 3, 2026 | 69.07 | 69.28 | 67.93 | 68.20 | 68.20 | -1.61% | 109,287 |
| Jun 2, 2026 | 68.68 | 69.87 | 68.30 | 69.31 | 69.31 | 0.17% | 114,973 |
| Jun 1, 2026 | 69.08 | 69.99 | 68.24 | 69.19 | 69.19 | -0.09% | 148,356 |
| May 29, 2026 | 70.48 | 70.64 | 69.30 | 70.17 | 69.25 | -0.43% | 121,395 |
| May 28, 2026 | 71.31 | 71.32 | 70.03 | 70.47 | 69.55 | -1.11% | 69,759 |
| May 27, 2026 | 72.38 | 72.71 | 70.79 | 71.26 | 70.33 | -1.40% | 64,553 |