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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	76.43	76.77	76.77	77.8	74.57	127,254
November 11, 2025	77.12	76.81	76.81	77.75	76.45	106,800
November 10, 2025	74.53	77.12	77.12	77.23	74.38	100,719
November 07, 2025	73.72	74.63	74.63	75	73.3	106,542
November 06, 2025	71.45	73.48	73.48	73.99	71.39	109,000
November 05, 2025	70.78	71.93	71.93	72.1	70.77	72,328
November 04, 2025	68.43	70.37	70.37	70.69	68.29	90,510
November 03, 2025	68.88	68.23	68.23	68.88	67.38	93,134
October 31, 2025	68.51	68.73	68.73	69.45	67.85	88,278
October 30, 2025	67.48	68.38	68.38	68.63	67.13	89,017
October 29, 2025	68.53	67.37	67.37	68.81	67.04	80,201
October 28, 2025	68.92	68.93	68.93	69.43	67.82	55,400
October 27, 2025	69.56	69.25	69.25	69.75	69	48,300
October 24, 2025	69.9	69.56	69.56	70.03	68.98	52,945
October 23, 2025	70.19	69.65	69.65	70.53	69.18	46,370
October 22, 2025	69.7	70.13	70.13	70.16	68.84	54,300
October 21, 2025	69.54	69.52	69.52	69.86	69.08	41,800
October 20, 2025	69.45	69.73	69.73	69.94	68.59	56,400
October 17, 2025	68.46	69.5	69.5	69.56	68.23	84,409
October 16, 2025	69.67	68.25	68.25	69.98	68.1	81,400
October 15, 2025	70.08	70	70	70.12	68.66	67,789
October 14, 2025	68.7	70.12	70.12	70.37	68.7	55,600
October 13, 2025	69.38	68.91	68.91	69.38	68.39	62,300
October 10, 2025	69.56	69.09	69.09	69.61	68.49	67,642
October 09, 2025	69.37	69.2	69.2	69.68	68.8	72,400
October 08, 2025	69.92	69.52	69.52	70.14	69.2	60,502
October 07, 2025	69.9	69.97	69.97	70.56	69.77	69,900
October 06, 2025	71.08	69.97	69.97	72	69.47	61,947
October 03, 2025	70.29	70.91	70.91	71.59	70.29	75,000
October 02, 2025	70	70.17	70.17	70.47	69.34	58,400
October 01, 2025	70.36	70.22	70.22	71.19	70.11	63,600
September 30, 2025	70.41	70.69	70.69	71.58	70.33	58,400
September 29, 2025	71.2	70.53	70.53	71.94	70.31	72,700
September 26, 2025	71.14	71.19	71.19	72.19	70.85	136,410
September 25, 2025	71.93	71.2	71.2	72.42	70.77	45,000
September 24, 2025	71.68	72.03	72.03	72.5	71.68	60,800
September 23, 2025	71.93	71.94	71.94	72.97	71.76	63,300
September 22, 2025	71.77	72	72	72.69	71.5	96,849
September 19, 2025	72.85	71.59	71.59	72.95	71.3	180,500
September 18, 2025	71.76	72.59	72.59	72.73	71.76	52,617
September 17, 2025	71.44	71.72	71.72	72.6	71.32	63,300
September 16, 2025	72.55	71.53	71.53	72.74	71.33	69,400
September 15, 2025	73.88	72.95	72.95	74.93	72.75	53,834
September 12, 2025	74.52	73.94	73.94	74.77	73.88	47,224
September 11, 2025	73.14	74.96	74.96	75.07	73.06	82,700
September 10, 2025	73	72.96	72.96	73.11	71.67	73,900
September 09, 2025	73.35	73.13	73.13	73.6	72.99	74,573
September 08, 2025	73.02	73.52	73.52	73.53	71.78	159,400
September 05, 2025	72.93	72.58	72.58	73.08	71.69	120,500
September 04, 2025	72.39	73.07	73.07	73.07	72.13	116,500
September 03, 2025	72.13	72.07	72.07	72.47	71.81	69,900
September 02, 2025	72.82	72.59	72.59	73.03	72.33	98,637
August 29, 2025	73.92	74.01	73.09	74.76	73.32	151,512
August 28, 2025	73.33	73.69	72.77	74.17	72.39	216,400
August 27, 2025	73.36	73.33	72.42	74.07	73.24	69,700
August 26, 2025	73.39	73.53	72.62	74.47	73.01	72,100
August 25, 2025	75.61	73.56	72.65	75.74	73.43	67,910
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

Safety Insurance Group, Inc. (SAFT) NASDAQ