Safety Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	104.32	104.40	104.25	104.38	104.38	0.12%	7,940
Nov 3, 2026	104.29	104.40	104.22	104.25	104.25	0.01%	107,704
Nov 2, 2026	103.95	104.36	103.95	104.24	104.24	0.33%	123,755
Oct 30, 2026	104.29	104.29	103.90	103.90	103.90	-0.05%	121,041
Oct 29, 2026	104.25	104.27	103.95	103.95	103.95	-	76,292
Oct 28, 2026	104.35	104.35	103.95	103.95	103.95	-0.30%	174,490
Oct 27, 2026	104.10	104.30	104.10	104.26	104.26	0.20%	75,380
Oct 26, 2026	104.20	104.30	104.05	104.05	104.05	-0.11%	134,103
Oct 23, 2026	104.03	104.17	104.03	104.16	104.16	0.12%	78,046
Oct 22, 2026	104.11	104.15	103.99	104.03	104.03	0.09%	126,394
Oct 21, 2026	104.15	104.15	103.94	103.94	103.94	-0.18%	97,371
Oct 20, 2026	103.95	104.15	103.89	104.13	104.13	0.27%	113,868
Oct 19, 2026	103.98	104.05	103.83	103.85	103.85	-0.17%	89,643
Oct 16, 2026	104.15	104.15	103.98	104.03	104.03	0.03%	57,205
Oct 15, 2026	104.10	104.11	103.95	104.00	104.00	0.06%	107,851
Oct 14, 2026	103.86	104.02	103.86	103.94	103.94	0.08%	101,122
Oct 13, 2026	104.02	104.03	103.78	103.86	103.86	0.03%	103,933
Oct 12, 2026	103.79	104.01	103.79	103.83	103.83	0.01%	129,866
Oct 9, 2026	103.95	104.00	103.81	103.82	103.82	-0.12%	100,531
Oct 8, 2026	103.86	104.00	103.80	103.94	103.94	0.06%	112,697
Oct 7, 2026	103.93	103.94	103.83	103.88	103.88	-0.06%	136,855
Oct 6, 2026	103.88	103.94	103.81	103.94	103.94	0.05%	107,606
Oct 5, 2026	103.92	104.01	103.79	103.89	103.89	-0.03%	146,986
Oct 2, 2026	103.87	104.01	103.71	103.92	103.92	0.11%	124,794
Oct 1, 2026	103.58	103.90	103.52	103.81	103.81	0.22%	162,820
Sep 30, 2026	103.60	103.67	103.55	103.58	103.58	-0.05%	161,773
Sep 29, 2026	103.50	103.65	103.50	103.63	103.63	0.06%	119,607
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	-	110,102
Sep 24, 2026	103.61	103.67	103.43	103.51	103.51	-	153,395
Sep 23, 2026	103.69	103.71	103.49	103.51	103.51	-0.09%	124,629
Sep 22, 2026	103.67	103.77	103.60	103.60	103.60	-0.04%	141,778
Sep 21, 2026	103.56	103.88	103.52	103.64	103.64	0.13%	114,110
Sep 18, 2026	103.51	103.67	103.45	103.51	103.51	-0.02%	250,706
Sep 17, 2026	103.64	103.64	103.50	103.53	103.53	-0.02%	108,774
Sep 16, 2026	103.54	103.67	103.54	103.55	103.55	0.04%	93,077
Sep 15, 2026	103.37	103.54	103.37	103.51	103.51	0.20%	63,958
Sep 14, 2026	103.43	103.50	103.28	103.30	103.30	-0.12%	80,207
Sep 11, 2026	103.48	103.48	103.29	103.42	103.42	0.10%	95,661
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