Safety Insurance Group, Inc. - SAFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	74.58	75.74	75.74	75.93	74.56	97,200
August 21, 2025	73.58	74.08	74.08	74.62	73.52	74,717
August 20, 2025	74.28	73.86	73.86	74.9	73.48	71,300
August 19, 2025	73.54	73.79	73.79	74.61	73.31	86,000
August 18, 2025	73.19	73.32	73.32	73.94	72.44	89,200
August 15, 2025	74.9	73.41	73.41	74.9	73.25	74,600
August 14, 2025	73.55	74.39	74.39	76.13	72.9	155,933
August 13, 2025	73.52	73.85	73.85	74.3	73.3	66,733
August 12, 2025	72.89	73.35	73.35	73.75	72.5	108,437
August 11, 2025	71	72.35	72.35	72.95	70.56	170,916
August 08, 2025	71.24	70.95	70.95	72.35	70.76	78,000
August 07, 2025	71.83	71.2	71.2	73.77	70.79	156,000
August 06, 2025	70.23	70.42	70.42	71.18	68.91	52,710
August 05, 2025	70.05	70.23	70.23	70.64	70.05	52,300
August 04, 2025	69.2	70.04	70.04	70.1	68.76	84,300
August 01, 2025	69.81	69.3	69.3	70.67	69.05	80,148
July 31, 2025	69.7	70.35	70.35	71.29	69.7	69,700
July 30, 2025	70.85	70.21	70.21	71.58	69.62	58,200
July 29, 2025	70.44	70.52	70.52	70.8	69.99	136,304
July 28, 2025	70.82	70.01	70.01	70.82	69.84	55,800
July 25, 2025	70.52	70.77	70.77	71.44	70.52	46,714
July 24, 2025	71.42	70.62	70.62	71.42	70.51	55,635
July 23, 2025	72.44	71.8	71.8	72.53	71.3	64,600
July 22, 2025	71.77	72.34	72.34	72.9	71.35	65,334
July 21, 2025	73.06	71.53	71.53	73.09	71.39	89,200
July 18, 2025	73.11	73.03	73.03	73.89	72.56	82,339
July 17, 2025	72.19	72.82	72.82	73.24	72.19	62,000
July 16, 2025	72.31	72.47	72.47	72.77	71.61	93,500
July 15, 2025	73.01	71.73	71.73	73.42	71.72	101,100
July 14, 2025	72.08	73.34	73.34	73.42	71.79	66,340
July 11, 2025	72.75	71.96	71.96	72.75	71.6	76,600
July 10, 2025	74.1	72.82	72.82	74.4	72.54	80,638
July 09, 2025	75.11	73.84	73.84	75.11	73.52	170,500
July 08, 2025	75.61	74.69	74.69	75.93	74.63	91,300
July 07, 2025	77.6	75.65	75.65	77.9	75.2	106,219
July 03, 2025	76.43	77.48	77.48	77.48	76.41	36,100
July 02, 2025	78.99	76.32	76.32	79.49	76.11	118,400
July 01, 2025	78.52	79.05	79.05	80.15	78.52	152,838
June 30, 2025	78.94	79.39	79.39	79.95	78.41	147,524
June 27, 2025	78.82	78.84	78.84	79.42	78.2	218,944
June 26, 2025	76.98	78.44	78.44	78.67	76.98	85,600
June 25, 2025	78.77	77.29	77.29	78.78	76.91	111,200
June 24, 2025	79.55	78.92	78.92	79.68	78.72	97,909
June 23, 2025	78.18	79.38	79.38	79.49	77.9	50,700
June 20, 2025	78.55	77.88	77.88	78.8	77.73	172,300
June 18, 2025	78.07	77.88	77.88	80.3	77.73	69,546
June 17, 2025	78.37	78.37	78.37	80.49	78.06	63,530
June 16, 2025	79.07	79.03	79.03	80.09	78.5	76,900
June 13, 2025	79.34	78.75	78.75	79.72	78.39	64,000
June 12, 2025	79.68	80.17	80.17	80.3	79.11	64,628
June 11, 2025	79.82	79.6	79.6	80.16	79.17	66,612
June 10, 2025	78.98	79.41	79.41	79.89	78.49	68,900
June 09, 2025	80.25	79.32	79.32	81	77.69	63,541
June 06, 2025	80.29	80.03	80.03	80.82	79.41	36,292
June 05, 2025	79.55	79.62	79.62	80.06	78.94	58,900
June 04, 2025	81.4	79.75	79.75	81.88	79.74	68,600
June 03, 2025	81.44	81.45	81.45	82.3	80.97	87,304
June 02, 2025	81.57	81.84	81.84	82.09	80.81	32,842
May 30, 2025	82.31	82.14	81.24	82.87	81.84	57,201
May 29, 2025	82.3	82.72	81.81	83.11	81.8	32,933

Safety Insurance Group, Inc. (SAFT) NASDAQ