Safety Insurance Group, Inc. (SAFT)
NASDAQ: SAFT · Real-Time Price · USD
77.22
+0.74 (0.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.74 | 77.78 | 76.58 | 77.22 | 77.22 | 0.97% | 74,891 |
| Apr 27, 2026 | 75.65 | 77.06 | 75.65 | 76.48 | 76.48 | 0.58% | 69,999 |
| Apr 24, 2026 | 75.71 | 76.70 | 75.53 | 76.04 | 76.04 | -0.09% | 77,129 |
| Apr 23, 2026 | 74.95 | 76.17 | 74.95 | 76.11 | 76.11 | 1.62% | 79,352 |
| Apr 22, 2026 | 76.12 | 76.45 | 74.78 | 74.90 | 74.90 | -1.47% | 93,172 |
| Apr 21, 2026 | 76.15 | 76.65 | 75.51 | 76.02 | 76.02 | -0.17% | 76,505 |
| Apr 20, 2026 | 76.64 | 77.27 | 76.08 | 76.15 | 76.15 | -0.70% | 87,561 |
| Apr 17, 2026 | 75.84 | 77.42 | 75.57 | 76.69 | 76.69 | 1.28% | 75,672 |
| Apr 16, 2026 | 74.53 | 75.72 | 74.45 | 75.72 | 75.72 | 1.05% | 104,230 |
| Apr 15, 2026 | 74.79 | 75.10 | 74.04 | 74.93 | 74.93 | -0.08% | 75,546 |
| Apr 14, 2026 | 75.13 | 75.31 | 74.65 | 74.99 | 74.99 | -0.36% | 71,825 |
| Apr 13, 2026 | 74.69 | 75.32 | 74.18 | 75.26 | 75.26 | 0.67% | 84,328 |
| Apr 10, 2026 | 75.63 | 75.63 | 74.07 | 74.76 | 74.76 | -1.15% | 86,337 |
| Apr 9, 2026 | 74.45 | 76.19 | 74.25 | 75.63 | 75.63 | 1.29% | 85,067 |
| Apr 8, 2026 | 74.52 | 75.22 | 74.05 | 74.67 | 74.67 | 0.95% | 112,497 |
| Apr 7, 2026 | 73.15 | 74.42 | 73.15 | 73.97 | 73.97 | 0.91% | 93,502 |
| Apr 6, 2026 | 73.15 | 73.35 | 72.63 | 73.30 | 73.30 | 0.27% | 66,304 |
| Apr 2, 2026 | 71.72 | 73.54 | 71.72 | 73.10 | 73.10 | 1.64% | 77,077 |
| Apr 1, 2026 | 72.59 | 73.03 | 71.76 | 71.92 | 71.92 | -0.99% | 99,396 |
| Mar 31, 2026 | 74.91 | 74.97 | 72.20 | 72.64 | 72.64 | -1.98% | 160,401 |
| Mar 30, 2026 | 72.75 | 74.50 | 72.48 | 74.11 | 74.11 | 1.93% | 124,060 |
| Mar 27, 2026 | 73.09 | 73.27 | 72.43 | 72.71 | 72.71 | -0.80% | 95,020 |
| Mar 26, 2026 | 72.59 | 73.30 | 72.35 | 73.30 | 73.30 | 0.66% | 95,882 |
| Mar 25, 2026 | 73.63 | 73.63 | 72.22 | 72.82 | 72.82 | -0.78% | 76,044 |
| Mar 24, 2026 | 72.51 | 73.97 | 72.51 | 73.39 | 73.39 | 0.40% | 87,916 |
| Mar 23, 2026 | 72.55 | 73.68 | 72.49 | 73.10 | 73.10 | 2.29% | 97,180 |
| Mar 20, 2026 | 72.41 | 72.63 | 70.81 | 71.46 | 71.46 | -1.30% | 328,214 |
| Mar 19, 2026 | 71.83 | 72.77 | 71.19 | 72.40 | 72.40 | 0.46% | 84,402 |
| Mar 18, 2026 | 72.39 | 72.40 | 71.60 | 72.07 | 72.07 | -1.03% | 71,408 |
| Mar 17, 2026 | 73.91 | 74.70 | 72.57 | 72.82 | 72.82 | -0.97% | 67,767 |
| Mar 16, 2026 | 73.45 | 74.40 | 73.40 | 73.53 | 73.53 | 0.40% | 61,637 |
| Mar 13, 2026 | 72.67 | 73.27 | 72.02 | 73.24 | 73.24 | 1.62% | 63,598 |
| Mar 12, 2026 | 71.25 | 72.17 | 70.89 | 72.07 | 72.07 | 0.46% | 81,614 |
| Mar 11, 2026 | 72.15 | 72.40 | 70.69 | 71.74 | 71.74 | -1.27% | 71,861 |
| Mar 10, 2026 | 72.89 | 73.88 | 72.17 | 72.66 | 72.66 | 0.01% | 61,452 |
| Mar 9, 2026 | 74.27 | 74.51 | 71.55 | 72.65 | 72.65 | -3.04% | 84,241 |
| Mar 6, 2026 | 74.45 | 75.09 | 72.30 | 74.93 | 74.93 | -0.39% | 92,570 |
| Mar 5, 2026 | 75.92 | 76.26 | 74.40 | 75.22 | 75.22 | -1.44% | 84,137 |
| Mar 4, 2026 | 75.70 | 76.50 | 74.60 | 76.32 | 76.32 | 0.82% | 95,883 |
| Mar 3, 2026 | 76.40 | 76.53 | 74.91 | 75.70 | 75.70 | -1.80% | 53,545 |
| Mar 2, 2026 | 76.00 | 77.28 | 76.00 | 77.09 | 77.09 | -0.70% | 78,046 |
| Feb 27, 2026 | 77.44 | 77.90 | 76.12 | 77.63 | 76.71 | -0.15% | 71,181 |
| Feb 26, 2026 | 78.55 | 80.55 | 77.21 | 77.75 | 76.83 | -0.90% | 83,980 |
| Feb 25, 2026 | 77.54 | 78.62 | 76.14 | 78.46 | 77.53 | 1.32% | 62,711 |
| Feb 24, 2026 | 77.58 | 77.97 | 76.45 | 77.44 | 76.52 | -0.18% | 63,015 |
| Feb 23, 2026 | 78.47 | 78.57 | 76.93 | 77.58 | 76.66 | -1.07% | 66,393 |
| Feb 20, 2026 | 78.68 | 78.79 | 76.83 | 78.42 | 77.49 | 0.05% | 69,395 |
| Feb 19, 2026 | 78.29 | 79.00 | 77.93 | 78.38 | 77.45 | -0.52% | 53,788 |
| Feb 18, 2026 | 80.14 | 80.14 | 78.12 | 78.79 | 77.86 | -2.04% | 51,222 |
| Feb 17, 2026 | 79.47 | 80.84 | 79.47 | 80.43 | 79.48 | 1.39% | 42,405 |
| Feb 13, 2026 | 80.30 | 80.61 | 78.82 | 79.33 | 78.39 | -1.21% | 37,070 |
| Feb 12, 2026 | 80.22 | 80.88 | 79.27 | 80.30 | 79.35 | 0.90% | 45,751 |
| Feb 11, 2026 | 78.89 | 80.00 | 78.28 | 79.58 | 78.64 | 0.87% | 65,044 |
| Feb 10, 2026 | 78.74 | 79.38 | 78.21 | 78.89 | 77.96 | 0.24% | 83,065 |
| Feb 9, 2026 | 79.92 | 80.69 | 78.40 | 78.70 | 77.77 | -1.89% | 99,872 |
| Feb 6, 2026 | 81.00 | 81.49 | 79.98 | 80.22 | 79.27 | -0.24% | 77,870 |
| Feb 5, 2026 | 78.72 | 80.85 | 78.72 | 80.41 | 79.46 | 2.39% | 67,433 |
| Feb 4, 2026 | 79.75 | 80.47 | 78.31 | 78.53 | 77.60 | -0.93% | 108,439 |
| Feb 3, 2026 | 78.66 | 80.30 | 78.19 | 79.27 | 78.33 | 0.29% | 73,440 |
| Feb 2, 2026 | 78.52 | 79.85 | 77.55 | 79.04 | 78.10 | 0.43% | 101,156 |
| Jan 30, 2026 | 77.17 | 79.08 | 77.07 | 78.70 | 77.77 | 1.97% | 319,324 |
| Jan 29, 2026 | 76.27 | 77.66 | 75.98 | 77.18 | 76.27 | 1.59% | 77,375 |
| Jan 28, 2026 | 76.24 | 76.84 | 75.69 | 75.97 | 75.07 | -0.13% | 59,517 |
| Jan 27, 2026 | 76.56 | 76.91 | 75.79 | 76.07 | 75.17 | -0.96% | 47,294 |
| Jan 26, 2026 | 75.87 | 77.14 | 75.65 | 76.81 | 75.90 | 1.24% | 65,505 |
| Jan 23, 2026 | 76.00 | 76.39 | 75.39 | 75.87 | 74.97 | -0.17% | 54,634 |
| Jan 22, 2026 | 75.47 | 76.50 | 75.09 | 76.00 | 75.10 | 0.44% | 76,204 |
| Jan 21, 2026 | 75.00 | 76.35 | 74.47 | 75.67 | 74.77 | 1.11% | 61,705 |
| Jan 20, 2026 | 75.64 | 76.44 | 74.63 | 74.84 | 73.95 | -1.55% | 80,049 |
| Jan 16, 2026 | 76.34 | 76.35 | 75.54 | 76.02 | 75.12 | -0.61% | 62,868 |
| Jan 15, 2026 | 75.88 | 76.89 | 75.88 | 76.49 | 75.58 | 0.91% | 49,644 |
| Jan 14, 2026 | 75.04 | 75.83 | 74.64 | 75.80 | 74.90 | 1.19% | 110,511 |
| Jan 13, 2026 | 76.34 | 76.34 | 74.69 | 74.91 | 74.02 | -2.07% | 57,150 |
| Jan 12, 2026 | 75.62 | 77.11 | 75.00 | 76.49 | 75.58 | 0.90% | 69,666 |
| Jan 9, 2026 | 77.23 | 77.71 | 75.63 | 75.81 | 74.91 | -2.07% | 66,038 |
| Jan 8, 2026 | 77.05 | 78.78 | 77.05 | 77.41 | 76.49 | 1.26% | 96,362 |
| Jan 7, 2026 | 75.45 | 76.50 | 74.36 | 76.45 | 75.54 | 1.66% | 61,631 |
| Jan 6, 2026 | 75.13 | 75.42 | 74.52 | 75.20 | 74.31 | -0.42% | 62,796 |
| Jan 5, 2026 | 75.37 | 76.62 | 75.01 | 75.52 | 74.63 | -0.25% | 72,432 |
| Jan 2, 2026 | 77.80 | 77.89 | 75.54 | 75.71 | 74.81 | -2.82% | 43,019 |
| Dec 31, 2025 | 79.26 | 79.26 | 77.88 | 77.91 | 76.99 | -1.02% | 31,587 |
| Dec 30, 2025 | 78.78 | 79.17 | 78.28 | 78.71 | 77.78 | -0.15% | 46,560 |
| Dec 29, 2025 | 78.40 | 78.83 | 78.10 | 78.83 | 77.90 | 0.55% | 41,271 |
| Dec 26, 2025 | 79.21 | 79.46 | 78.11 | 78.40 | 77.47 | -0.92% | 51,445 |
| Dec 24, 2025 | 79.48 | 79.48 | 78.83 | 79.13 | 78.19 | -0.20% | 21,164 |
| Dec 23, 2025 | 79.00 | 79.74 | 77.37 | 79.29 | 78.35 | 0.33% | 51,571 |
| Dec 22, 2025 | 78.16 | 79.39 | 78.16 | 79.03 | 78.09 | 0.86% | 70,579 |
| Dec 19, 2025 | 79.58 | 80.30 | 77.99 | 78.36 | 77.43 | -1.95% | 344,710 |
| Dec 18, 2025 | 79.58 | 80.16 | 78.70 | 79.92 | 78.97 | 0.48% | 76,464 |
| Dec 17, 2025 | 78.79 | 79.72 | 78.39 | 79.54 | 78.60 | 1.00% | 79,994 |
| Dec 16, 2025 | 78.20 | 79.34 | 78.07 | 78.75 | 77.82 | 0.74% | 95,874 |
| Dec 15, 2025 | 79.01 | 79.53 | 77.64 | 78.17 | 77.24 | -0.46% | 88,902 |
| Dec 12, 2025 | 78.80 | 79.20 | 77.95 | 78.53 | 77.60 | 0.35% | 93,635 |
| Dec 11, 2025 | 77.25 | 78.83 | 76.36 | 78.26 | 77.33 | 1.95% | 95,834 |
| Dec 10, 2025 | 75.96 | 77.13 | 75.39 | 76.76 | 75.85 | 0.96% | 212,640 |
| Dec 9, 2025 | 74.54 | 76.26 | 74.54 | 76.03 | 75.13 | 2.22% | 73,369 |
| Dec 8, 2025 | 74.53 | 74.62 | 73.88 | 74.38 | 73.50 | -0.29% | 74,191 |
| Dec 5, 2025 | 74.65 | 74.82 | 73.70 | 74.60 | 73.72 | -0.36% | 91,900 |
| Dec 4, 2025 | 75.78 | 76.10 | 74.75 | 74.87 | 73.98 | -1.64% | 82,394 |
| Dec 3, 2025 | 76.19 | 77.37 | 75.38 | 76.12 | 75.22 | 0.21% | 76,122 |