Safety Insurance Group, Inc. - Common Stock (SAFT)

Last Price78.37

Change+0.20 (0.26%)

NASDAQ · Last Trade: Dec 16th, 3:00 PM EST

Historical Prices For Safety Insurance Group, Inc. - Common Stock (SAFT)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	79.01	79.53	77.64	78.17	88,902	78.17
12/12/2025	78.80	79.20	77.95	78.53	93,635	78.53
12/11/2025	77.25	78.83	76.36	78.26	95,834	78.26
12/10/2025	75.96	77.13	75.39	76.76	212,640	76.76
12/09/2025	74.54	76.26	74.54	76.03	73,369	76.03
12/08/2025	74.53	74.62	73.88	74.38	74,191	74.38
12/05/2025	74.65	74.82	73.70	74.60	91,900	74.60
12/04/2025	75.78	76.10	74.75	74.87	82,394	74.87
12/03/2025	76.19	77.37	75.38	76.12	76,122	76.12
12/02/2025	75.48	76.43	74.63	75.96	97,716	75.96
12/01/2025	75.00	76.03	74.87	75.28	112,873	75.28
11/28/2025	77.28	78.15	75.92	76.02	36,097	76.02
11/26/2025	76.50	77.86	76.19	77.00	164,520	77.00
11/25/2025	76.50	77.09	75.94	76.55	117,144	76.55
11/24/2025	76.75	76.81	75.35	75.93	91,395	75.93
11/21/2025	75.92	77.47	75.81	76.94	124,103	76.94
11/20/2025	75.78	76.02	75.19	75.92	71,933	75.92
11/19/2025	76.01	76.22	74.98	75.14	83,515	75.14
11/18/2025	76.38	76.97	76.17	76.17	51,857	76.17
11/17/2025	77.25	77.67	76.07	76.13	88,636	76.13
11/14/2025	76.71	78.06	76.32	77.25	150,983	77.25
11/13/2025	76.95	77.38	76.28	76.82	99,000	76.82
11/12/2025	76.43	77.80	74.57	76.77	129,658	76.77
11/11/2025	77.12	77.75	76.45	76.81	106,842	76.81
11/10/2025	74.53	77.23	74.38	77.12	100,719	77.12
11/07/2025	73.72	75.00	73.30	74.63	106,542	74.63
11/06/2025	71.45	73.99	71.39	73.48	108,971	73.48
11/05/2025	70.78	72.10	70.77	71.93	72,328	71.93
11/04/2025	68.43	70.69	68.28	70.37	90,510	70.37
11/03/2025	68.88	68.88	67.42	68.23	93,134	68.23
10/31/2025	68.51	69.45	67.84	68.73	88,278	68.73
10/30/2025	67.48	68.63	67.13	68.38	89,017	68.38
10/29/2025	68.53	68.81	67.03	67.37	80,201	67.37
10/28/2025	68.92	69.43	67.82	68.93	55,391	68.93
10/27/2025	69.56	69.75	69.00	69.25	48,289	69.25
10/24/2025	69.90	70.03	68.98	69.56	52,945	69.56
10/23/2025	70.19	70.71	69.18	69.65	58,318	69.65
10/22/2025	69.70	70.16	68.84	70.13	54,290	70.13
10/21/2025	69.54	69.86	69.08	69.52	41,783	69.52
10/20/2025	69.45	69.94	68.59	69.73	56,363	69.73
10/17/2025	68.46	69.56	68.23	69.50	84,409	69.50
10/16/2025	69.67	69.98	68.10	68.25	81,377	68.25
10/15/2025	70.08	70.12	68.66	70.00	67,789	70.00
10/14/2025	68.70	70.37	68.70	70.12	55,565	70.12
10/13/2025	69.38	69.38	68.39	68.91	62,291	68.91
10/10/2025	69.56	69.61	68.49	69.09	67,642	69.09
10/09/2025	69.37	69.68	68.80	69.20	72,385	69.20
10/08/2025	69.92	70.14	69.20	69.52	60,502	69.52
10/07/2025	69.90	70.56	69.77	69.97	69,857	69.97
10/06/2025	71.08	72.00	69.47	69.97	61,947	69.97
10/03/2025	70.29	71.59	70.29	70.91	74,956	70.91
10/02/2025	70.00	70.47	69.34	70.17	58,356	70.17
10/01/2025	70.36	71.19	70.11	70.22	63,598	70.22
9/30/2025	70.41	71.58	70.33	70.69	58,350	70.69
9/29/2025	71.20	71.94	70.31	70.53	72,663	70.53
9/26/2025	71.14	72.19	70.85	71.19	139,141	71.19
9/25/2025	71.93	72.42	70.77	71.20	44,960	71.20
9/24/2025	71.68	72.50	71.68	72.03	60,790	72.03
9/23/2025	71.93	72.97	71.76	71.94	63,299	71.94
9/22/2025	71.77	72.69	71.50	72.00	96,849	72.00
9/19/2025	72.85	72.95	71.30	71.59	180,463	71.59
9/18/2025	71.76	72.73	71.76	72.59	52,617	72.59
9/17/2025	71.44	72.60	71.31	71.72	63,253	71.72
9/16/2025	72.55	72.73	71.33	71.53	69,379	71.53