Safety Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	106,605
Jul 14, 2026	75.57	76.21	74.73	74.82	74.82	-1.46%	108,680
Jul 13, 2026	76.00	76.65	75.18	75.93	75.93	0.50%	117,529
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%	74,291
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
May 26, 2026	72.77	73.23	71.97	72.27	71.32	-0.62%	73,319
May 22, 2026	73.21	73.65	72.54	72.72	71.77	-0.70%	80,270
May 21, 2026	72.60	73.65	71.95	73.23	72.27	0.49%	71,422
May 20, 2026	72.54	73.90	72.38	72.87	71.91	0.19%	48,678
May 19, 2026	72.52	73.55	71.89	72.73	71.78	0.29%	54,402
May 18, 2026	71.08	73.14	71.08	72.52	71.57	2.10%	69,670
May 15, 2026	71.10	72.00	70.37	71.03	70.10	-0.14%	86,268
May 14, 2026	70.26	71.55	70.26	71.13	70.20	2.05%	78,555
May 13, 2026	70.36	70.98	69.01	69.70	68.79	-0.94%	81,554
May 12, 2026	70.86	71.15	69.74	70.36	69.44	-0.69%	92,931
May 11, 2026	71.85	72.12	70.52	70.85	69.92	-0.81%	98,647
May 8, 2026	72.72	72.99	70.90	71.43	70.49	-1.98%	86,275
May 7, 2026	72.48	73.10	68.90	72.87	71.91	-1.92%	159,520
May 6, 2026	74.44	74.77	73.61	74.30	73.33	-0.12%	83,211