NASDAQ : SAFT
Safety Insurance Group, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 103.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Safety Insurance Group, Inc. (SAFT) closed at 104.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 103.95 | 104.29 | 103.95 | 104.29 | 25,367 | +0.38% |
| 2026-10-30 | 104.29 | 104.29 | 103.9 | 103.9 | 121,041 | -0.05% |
| 2026-10-29 | 104.25 | 104.27 | 103.95 | 103.95 | 76,292 | +0.00% |
| 2026-10-28 | 104.35 | 104.35 | 103.95 | 103.95 | 174,490 | -0.30% |
| 2026-10-27 | 104.1 | 104.3 | 104.1 | 104.26 | 75,380 | +0.20% |
| 2026-10-26 | 104.2 | 104.3 | 104.05 | 104.05 | 134,103 | -0.11% |
| 2026-10-23 | 104.03 | 104.17 | 104.03 | 104.16 | 78,046 | +0.12% |
| 2026-10-22 | 104.11 | 104.15 | 103.99 | 104.03 | 126,394 | +0.09% |
| 2026-10-21 | 104.15 | 104.15 | 103.94 | 103.94 | 97,371 | -0.18% |
| 2026-10-20 | 103.95 | 104.15 | 103.89 | 104.13 | 113,868 | +0.27% |
| 2026-10-19 | 103.98 | 104.05 | 103.83 | 103.85 | 89,643 | -0.17% |
| 2026-10-16 | 104.15 | 104.15 | 103.98 | 104.03 | 57,205 | +0.03% |
| 2026-10-15 | 104.1 | 104.11 | 103.95 | 104 | 107,851 | +0.06% |
| 2026-10-14 | 103.86 | 104.02 | 103.86 | 103.94 | 101,122 | +0.08% |
| 2026-10-13 | 104.02 | 104.025 | 103.78 | 103.86 | 103,933 | +0.03% |
| 2026-10-12 | 103.79 | 104.01 | 103.785 | 103.83 | 129,866 | +0.01% |
| 2026-10-09 | 103.95 | 104 | 103.81 | 103.82 | 100,531 | -0.12% |
| 2026-10-08 | 103.86 | 104 | 103.8 | 103.94 | 112,697 | +0.06% |
| 2026-10-07 | 103.93 | 103.94 | 103.83 | 103.88 | 136,855 | -0.06% |
| 2026-10-06 | 103.88 | 103.94 | 103.805 | 103.94 | 107,606 | +0.05% |
| 2026-10-05 | 103.92 | 104.01 | 103.79 | 103.89 | 146,986 | -0.03% |
| 2026-10-02 | 103.87 | 104.01 | 103.71 | 103.92 | 124,794 | +0.11% |
| 2026-10-01 | 103.58 | 103.9 | 103.52 | 103.81 | 162,820 | +0.22% |
| 2026-09-30 | 103.6 | 103.67 | 103.55 | 103.58 | 161,773 | -0.05% |
| 2026-09-29 | 103.5 | 103.65 | 103.5 | 103.63 | 119,607 | +0.06% |
| 2026-09-28 | 103.54 | 103.63 | 103.5 | 103.57 | 96,926 | +0.06% |
| 2026-09-25 | 103.51 | 103.71 | 103.48 | 103.51 | 110,102 | +0.00% |
| 2026-09-24 | 103.61 | 103.67 | 103.43 | 103.51 | 153,395 | +0.00% |
| 2026-09-23 | 103.69 | 103.71 | 103.49 | 103.51 | 124,629 | -0.09% |
| 2026-09-22 | 103.67 | 103.77 | 103.6 | 103.6 | 141,778 | -0.04% |
| 2026-09-21 | 103.56 | 103.88 | 103.52 | 103.64 | 114,110 | +0.13% |
| 2026-09-18 | 103.51 | 103.67 | 103.45 | 103.51 | 250,705 | -0.02% |
| 2026-09-17 | 103.64 | 103.64 | 103.5 | 103.53 | 108,774 | -0.02% |
| 2026-09-16 | 103.54 | 103.67 | 103.54 | 103.55 | 93,077 | +0.04% |
| 2026-09-15 | 103.37 | 103.54 | 103.37 | 103.51 | 63,958 | +0.20% |
| 2026-09-14 | 103.43 | 103.5 | 103.28 | 103.3 | 80,207 | -0.12% |
| 2026-09-11 | 103.48 | 103.48 | 103.29 | 103.42 | 95,661 | +0.10% |
| 2026-09-10 | 103.53 | 103.53 | 103.29 | 103.32 | 167,207 | -0.11% |
| 2026-09-09 | 103.32 | 103.5 | 103.23 | 103.43 | 174,335 | +0.06% |
| 2026-09-08 | 103.11 | 103.41 | 103.09 | 103.37 | 122,009 | +0.21% |
| 2026-09-04 | 103.15 | 103.22 | 103.07 | 103.15 | 78,288 | +0.05% |
| 2026-09-03 | 103.27 | 103.31 | 103.1 | 103.1 | 127,244 | -0.02% |
| 2026-09-02 | 103.18 | 103.26 | 103.12 | 103.12 | 140,818 | -0.04% |
| 2026-09-01 | 103.1 | 103.41 | 103.05 | 103.16 | 153,149 | +0.33% |
| 2026-08-31 | 103.65 | 103.77 | 103.65 | 103.74 | 171,468 | +0.10% |
| 2026-08-28 | 103.78 | 103.8 | 103.64 | 103.64 | 75,842 | -0.14% |
| 2026-08-27 | 103.61 | 103.8 | 103.56 | 103.79 | 102,815 | +0.14% |
| 2026-08-26 | 103.74 | 103.76 | 103.64 | 103.64 | 77,910 | -0.05% |
| 2026-08-25 | 103.7 | 103.74 | 103.64 | 103.69 | 100,674 | -0.05% |
| 2026-08-24 | 103.74 | 103.76 | 103.63 | 103.745 | 151,000 | +0.15% |
| 2026-08-21 | 103.74 | 103.74 | 103.56 | 103.59 | 132,187 | +0.05% |
| 2026-08-20 | 103.44 | 103.65 | 103.44 | 103.54 | 127,706 | -0.02% |
| 2026-08-19 | 103.31 | 103.63 | 103.31 | 103.56 | 136,054 | +0.27% |
| 2026-08-18 | 103.64 | 103.64 | 103.23 | 103.28 | 305,816 | -0.08% |
| 2026-08-17 | 103.38 | 103.6 | 103.36 | 103.36 | 155,352 | +0.01% |
| 2026-08-14 | 103.74 | 103.74 | 103.35 | 103.35 | 179,218 | -0.22% |
| 2026-08-13 | 103.65 | 103.69 | 103.5 | 103.58 | 132,181 | +0.06% |
| 2026-08-12 | 103.42 | 103.57 | 103.39 | 103.52 | 155,046 | +0.15% |
| 2026-08-11 | 103.48 | 103.7 | 103.35 | 103.36 | 146,468 | -0.04% |
| 2026-08-10 | 103.48 | 103.75 | 103.4 | 103.4 | 136,332 | -0.10% |
| 2026-08-07 | 103.46 | 103.75 | 103.46 | 103.5 | 183,749 | +0.00% |
| 2026-08-06 | 103.5 | 103.56 | 103.41 | 103.5 | 176,404 | +0.00% |
| 2026-08-05 | 103.45 | 103.63 | 103.241 | 103.5 | 196,696 | +0.23% |
| 2026-08-04 | 103.22 | 103.34 | 103.17 | 103.26 | 212,919 | +0.07% |
| 2026-08-03 | 103.37 | 103.55 | 103.15 | 103.19 | 289,915 | -0.19% |
| 2026-07-31 | 103.12 | 103.57 | 103 | 103.39 | 374,237 | +0.19% |
| 2026-07-30 | 103.1 | 103.38 | 103.02 | 103.19 | 403,347 | +0.09% |
| 2026-07-29 | 103.06 | 103.32 | 103.01 | 103.1 | 525,519 | +0.07% |
| 2026-07-28 | 103.05 | 103.3 | 103 | 103.03 | 584,002 | +0.03% |
| 2026-07-27 | 103.15 | 103.5 | 102.9 | 103 | 1,966,094 | -0.19% |
| 2026-07-24 | 103.01 | 103.42 | 102.87 | 103.2 | 1,646,311 | +41.49% |
| 2026-07-23 | 71.95 | 73.3 | 70.81 | 72.94 | 163,709 | +0.61% |
| 2026-07-22 | 73.24 | 73.43 | 72 | 72.5 | 95,731 | -1.27% |
| 2026-07-21 | 73.09 | 73.625 | 72.65 | 73.43 | 101,286 | -0.57% |
| 2026-07-20 | 73.77 | 74.508 | 73.575 | 73.85 | 60,426 | -0.39% |
| 2026-07-17 | 74.94 | 76.2 | 73.25 | 74.14 | 124,659 | -0.39% |
| 2026-07-16 | 73.36 | 74.96 | 73.36 | 74.43 | 85,338 | +1.81% |
| 2026-07-15 | 74.26 | 74.69 | 72.93 | 73.11 | 109,789 | -2.29% |
| 2026-07-14 | 75.57 | 76.205 | 74.725 | 74.82 | 112,283 | -1.46% |
| 2026-07-13 | 76 | 76.65 | 75.18 | 75.93 | 117,531 | +0.50% |
| 2026-07-10 | 75.98 | 76.33 | 75.27 | 75.55 | 60,598 | -0.50% |
| 2026-07-09 | 77.14 | 77.14 | 75.31 | 75.93 | 78,534 | -1.87% |
| 2026-07-08 | 78.39 | 78.46 | 77.07 | 77.38 | 119,453 | -1.15% |
| 2026-07-07 | 77.45 | 78.94 | 77.155 | 78.28 | 105,159 | +1.40% |
| 2026-07-06 | 76.86 | 77.47 | 75.98 | 77.2 | 96,481 | -0.35% |
| 2026-07-02 | 75.92 | 77.759 | 74.98 | 77.47 | 117,734 | +1.59% |
| 2026-07-01 | 75.23 | 76.933 | 75.23 | 76.26 | 158,642 | +1.87% |
| 2026-06-30 | 75.13 | 75.13 | 74.2 | 74.86 | 88,917 | -0.23% |
| 2026-06-29 | 75.25 | 75.6 | 74.293 | 75.03 | 144,129 | -0.24% |
| 2026-06-26 | 72.9 | 75.44 | 72.9 | 75.21 | 415,407 | +3.75% |
| 2026-06-25 | 73.12 | 74.08 | 72.16 | 72.49 | 109,666 | -1.47% |
| 2026-06-24 | 72.74 | 74.04 | 72.62 | 73.57 | 91,240 | +1.14% |
| 2026-06-23 | 70.7 | 72.985 | 70.7 | 72.74 | 183,813 | +3.00% |
| 2026-06-22 | 70.27 | 71.7 | 70.27 | 70.62 | 143,817 | +0.13% |
| 2026-06-18 | 71.44 | 71.44 | 69.82 | 70.53 | 254,388 | -0.37% |
| 2026-06-17 | 70.46 | 71.27 | 70.33 | 70.79 | 198,469 | -0.11% |
| 2026-06-16 | 71.5 | 71.76 | 70.39 | 70.87 | 102,904 | -0.83% |
| 2026-06-15 | 71.61 | 71.765 | 71.11 | 71.46 | 119,755 | -0.49% |
| 2026-06-12 | 71.5 | 72.04 | 71.2 | 71.81 | 101,067 | -0.08% |
| 2026-06-11 | 72.14 | 72.21 | 71.48 | 71.87 | 110,532 | +0.28% |
| 2026-06-10 | 71.17 | 72.18 | 70.995 | 71.67 | 176,351 | +1.53% |
| 2026-06-09 | 69.81 | 71.41 | 69.71 | 70.59 | 202,149 | +1.12% |
| 2026-06-08 | 70.6 | 70.6 | 69.74 | 69.81 | 112,838 | -0.65% |
| 2026-06-05 | 68.48 | 71.03 | 68.4 | 70.27 | 165,558 | +2.82% |
| 2026-06-04 | 68.875 | 70 | 68.2 | 68.34 | 102,003 | +0.21% |
| 2026-06-03 | 69.07 | 69.28 | 67.925 | 68.195 | 109,287 | -1.61% |
| 2026-06-02 | 68.68 | 69.87 | 68.3 | 69.31 | 114,973 | +0.17% |
| 2026-06-01 | 69.08 | 69.985 | 68.235 | 69.19 | 148,356 | -0.09% |
| 2026-05-29 | 70.48 | 70.64 | 69.3 | 70.17 | 121,395 | -0.43% |
| 2026-05-28 | 71.31 | 71.32 | 70.03 | 70.47 | 69,759 | -1.11% |
| 2026-05-27 | 72.38 | 72.71 | 70.79 | 71.26 | 64,553 | -1.40% |
| 2026-05-26 | 72.77 | 73.23 | 71.97 | 72.27 | 73,319 | -0.62% |
| 2026-05-22 | 73.21 | 73.65 | 72.541 | 72.72 | 80,270 | -0.70% |
| 2026-05-21 | 72.6 | 73.65 | 71.945 | 73.23 | 71,422 | +0.49% |
| 2026-05-20 | 72.54 | 73.9 | 72.38 | 72.87 | 48,678 | +0.19% |
| 2026-05-19 | 72.52 | 73.55 | 71.885 | 72.73 | 54,402 | +0.29% |
| 2026-05-18 | 71.08 | 73.14 | 71.08 | 72.52 | 69,670 | +2.10% |
| 2026-05-15 | 71.1 | 72 | 70.373 | 71.03 | 86,268 | -0.14% |
| 2026-05-14 | 70.26 | 71.545 | 70.26 | 71.13 | 78,555 | +2.05% |
| 2026-05-13 | 70.36 | 70.975 | 69.005 | 69.7 | 81,554 | -0.94% |