Skip to main content
Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
77.63
-0.12 (-0.15%)
At close: Feb 27, 2026, 4:00 PM EST
77.81
+0.18 (0.23%)
After-hours: Feb 27, 2026, 5:21 PM EST

Safety Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202677.4477.9076.1277.6377.63-0.15%70,446
Feb 26, 202678.5580.5577.2177.7577.75-0.90%80,819
Feb 25, 202677.5478.6276.1478.4678.461.32%61,148
Feb 24, 202677.5877.9776.4577.4477.44-0.18%62,794
Feb 23, 202678.4778.5776.9377.5877.58-1.07%66,393
Feb 20, 202678.6878.7976.8378.4278.420.05%69,395
Feb 19, 202678.2979.0077.9378.3878.38-0.52%53,788
Feb 18, 202680.1480.1478.1278.7978.79-2.04%51,222
Feb 17, 202679.4780.8479.4780.4380.431.39%42,405
Feb 13, 202680.3080.6178.8279.3379.33-1.21%37,070
Feb 12, 202680.2280.8879.2780.3080.300.90%45,751
Feb 11, 202678.8980.0078.2879.5879.580.87%65,043
Feb 10, 202678.7479.3878.2178.8978.890.24%67,832
Feb 9, 202679.9280.6978.4078.7078.70-1.89%99,793
Feb 6, 202681.0081.4979.9880.2280.22-0.24%77,870
Feb 5, 202678.7280.8578.7280.4180.412.39%67,433
Feb 4, 202679.7580.4778.3178.5378.53-0.93%108,439
Feb 3, 202678.6680.3078.1979.2779.270.29%73,440
Feb 2, 202678.5279.8577.5579.0479.040.43%101,156
Jan 30, 202677.1779.0877.0778.7078.701.97%319,324
Jan 29, 202676.2777.6675.9877.1877.181.59%77,375
Jan 28, 202676.2476.8475.6975.9775.97-0.13%59,517
Jan 27, 202676.5676.9175.7976.0776.07-0.96%47,294
Jan 26, 202675.8777.1475.6576.8176.811.24%65,505
Jan 23, 202676.0076.3975.3975.8775.87-0.17%54,634
Jan 22, 202675.4776.5075.0976.0076.000.44%76,204
Jan 21, 202675.0076.3574.4775.6775.671.11%61,705
Jan 20, 202675.6476.4474.6374.8474.84-1.55%80,049
Jan 16, 202676.3476.3575.5476.0276.02-0.61%62,868
Jan 15, 202675.8876.8975.8876.4976.490.91%49,644
Jan 14, 202675.0475.8374.6475.8075.801.19%110,511
Jan 13, 202676.3476.3474.6974.9174.91-2.07%57,150
Jan 12, 202675.6277.1175.0076.4976.490.90%69,666
Jan 9, 202677.2377.7175.6375.8175.81-2.07%66,038
Jan 8, 202677.0578.7877.0577.4177.411.26%96,362
Jan 7, 202675.4576.5074.3676.4576.451.66%61,631
Jan 6, 202675.1375.4274.5275.2075.20-0.42%62,796
Jan 5, 202675.3776.6275.0175.5275.52-0.25%72,432
Jan 2, 202677.8077.8975.5475.7175.71-2.82%43,019
Dec 31, 202579.2679.2677.8877.9177.91-1.02%31,587
Dec 30, 202578.7879.1778.2878.7178.71-0.15%46,560
Dec 29, 202578.4078.8378.1078.8378.830.55%41,271
Dec 26, 202579.2179.4678.1178.4078.40-0.92%51,445
Dec 24, 202579.4879.4878.8379.1379.13-0.20%21,164
Dec 23, 202579.0079.7477.3779.2979.290.33%51,571
Dec 22, 202578.1679.3978.1679.0379.030.86%70,579
Dec 19, 202579.5880.3077.9978.3678.36-1.95%344,710
Dec 18, 202579.5880.1678.7079.9279.920.48%76,464
Dec 17, 202578.7979.7278.3979.5479.541.00%79,994
Dec 16, 202578.2079.3478.0778.7578.750.74%95,874
Dec 15, 202579.0179.5377.6478.1778.17-0.46%88,902
Dec 12, 202578.8079.2077.9578.5378.530.35%93,635
Dec 11, 202577.2578.8376.3678.2678.261.95%95,834
Dec 10, 202575.9677.1375.3976.7676.760.96%212,640
Dec 9, 202574.5476.2674.5476.0376.032.22%73,369
Dec 8, 202574.5374.6273.8874.3874.38-0.29%74,191
Dec 5, 202574.6574.8273.7074.6074.60-0.36%91,900
Dec 4, 202575.7876.1074.7574.8774.87-1.64%82,394
Dec 3, 202576.1977.3775.3876.1276.120.21%76,122
Dec 2, 202575.4876.4374.6375.9675.960.90%97,716
Dec 1, 202575.0076.0374.8775.2875.28-0.97%112,873
Nov 28, 202577.2878.1575.9376.0275.10-1.27%36,097
Nov 26, 202576.5077.8776.2077.0076.070.59%164,520
Nov 25, 202576.5077.0975.9476.5575.620.82%117,144
Nov 24, 202576.7576.8175.3575.9375.01-1.31%91,836
Nov 21, 202575.9277.4875.8176.9476.011.34%124,103
Nov 20, 202575.7876.0275.1975.9275.001.04%71,933
Nov 19, 202576.0176.2274.9875.1474.23-1.35%83,515
Nov 18, 202576.3876.9776.1776.1775.250.06%51,857
Nov 17, 202577.2577.6776.0776.1375.20-1.46%88,636
Nov 14, 202576.7178.0676.3277.2576.320.56%150,983
Nov 13, 202576.9577.3876.2876.8275.890.07%99,000
Nov 12, 202576.4377.8074.5776.7775.84-0.05%129,658
Nov 11, 202577.1277.7576.4576.8175.88-0.40%106,842
Nov 10, 202574.5377.2374.3877.1276.193.34%100,719
Nov 7, 202573.7275.0073.3074.6373.731.57%106,542
Nov 6, 202571.4573.9971.3973.4872.592.15%108,971
Nov 5, 202570.7872.1070.7771.9371.062.22%72,328
Nov 4, 202568.4370.6968.2970.3769.523.14%90,510
Nov 3, 202568.8868.8867.3868.2367.40-0.73%93,134
Oct 31, 202568.5169.4567.8568.7367.900.51%88,278
Oct 30, 202567.4868.6367.1368.3867.551.50%89,017
Oct 29, 202568.5368.8167.0467.3766.55-2.26%80,201
Oct 28, 202568.9269.4367.8268.9368.10-0.46%55,391
Oct 27, 202569.5669.7569.0069.2568.41-0.45%48,289
Oct 24, 202569.9070.0368.9869.5668.72-0.13%52,945
Oct 23, 202570.1970.7169.1869.6568.81-0.68%58,318
Oct 22, 202569.7070.1668.8470.1369.280.88%54,290
Oct 21, 202569.5469.8669.0869.5268.68-0.30%41,783
Oct 20, 202569.4569.9468.5969.7368.890.33%56,363
Oct 17, 202568.4669.5668.2369.5068.661.83%84,409
Oct 16, 202569.6769.9868.1068.2567.42-2.50%81,377
Oct 15, 202570.0870.1268.6670.0069.15-0.17%67,789
Oct 14, 202568.7070.3768.7070.1269.271.76%55,565
Oct 13, 202569.3869.3868.3968.9168.08-0.26%62,291
Oct 10, 202569.5669.6168.4969.0968.25-0.16%67,642
Oct 9, 202569.3769.6868.8069.2068.36-0.46%72,385
Oct 8, 202569.9270.1469.2069.5268.68-0.64%60,502
Oct 7, 202569.9070.5669.7769.9769.12-69,857
Oct 6, 202571.0872.0069.4769.9769.12-1.33%61,947