Safety Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	103.74	103.76	103.64	103.64	103.64	-0.05%	77,908
Aug 25, 2026	103.70	103.74	103.64	103.69	103.69	-0.05%	100,674
Aug 24, 2026	103.74	103.76	103.63	103.75	103.75	0.15%	150,997
Aug 21, 2026	103.74	103.74	103.56	103.59	103.59	0.05%	132,187
Aug 20, 2026	103.44	103.65	103.44	103.54	103.54	-0.02%	127,705
Aug 19, 2026	103.31	103.63	103.31	103.56	103.56	0.27%	135,353
Aug 18, 2026	103.64	103.64	103.23	103.28	103.28	-0.08%	305,816
Aug 17, 2026	103.38	103.60	103.36	103.36	103.36	0.01%	148,264
Aug 14, 2026	103.74	103.74	103.35	103.35	103.35	-0.22%	179,217
Aug 13, 2026	103.65	103.69	103.50	103.58	103.58	0.06%	132,180
Aug 12, 2026	103.42	103.57	103.39	103.52	103.52	0.15%	155,022
Aug 11, 2026	103.48	103.70	103.35	103.36	103.36	-0.04%	146,465
Aug 10, 2026	103.48	103.75	103.40	103.40	103.40	-0.10%	136,325
Aug 7, 2026	103.46	103.75	103.46	103.50	103.50	-	178,493
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