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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.68	78.42	78.42	78.79	76.83	69,400
February 19, 2026	78.29	78.38	78.38	79	77.93	53,800
February 18, 2026	80.14	78.79	78.79	80.14	78.12	51,222
February 17, 2026	79.47	80.43	80.43	80.84	79.47	42,405
February 13, 2026	80.3	79.33	79.33	80.61	78.82	37,100
February 12, 2026	80.22	80.3	80.3	80.88	79.27	45,800
February 11, 2026	78.89	79.58	79.58	80	78.28	65,044
February 10, 2026	78.74	78.89	78.89	79.38	78.21	83,100
February 09, 2026	79.92	78.7	78.7	80.69	78.4	99,900
February 06, 2026	81	80.22	80.22	81.49	79.98	77,900
February 05, 2026	78.72	80.41	80.41	80.85	78.72	67,433
February 04, 2026	79.75	78.53	78.53	80.47	78.31	108,439
February 03, 2026	78.66	79.27	79.27	80.3	78.19	73,440
February 02, 2026	78.52	79.04	79.04	79.85	77.55	101,200
January 30, 2026	77.17	78.7	78.7	79.08	77.07	319,324
January 29, 2026	76.27	77.18	77.18	77.66	75.98	77,400
January 28, 2026	76.24	75.97	75.97	76.84	75.69	59,517
January 27, 2026	76.56	76.07	76.07	76.91	75.79	47,300
January 26, 2026	75.87	76.81	76.81	77.14	75.65	65,505
January 23, 2026	76	75.87	75.87	76.39	75.39	54,634
January 22, 2026	75.47	76	76	76.5	75.09	76,204
January 21, 2026	75	75.67	75.67	76.35	74.47	61,705
January 20, 2026	75.64	74.84	74.84	76.44	74.63	80,049
January 16, 2026	76.34	76.02	76.02	76.35	75.54	62,900
January 15, 2026	75.88	76.49	76.49	76.89	75.88	49,644
January 14, 2026	75.04	75.8	75.8	75.83	74.64	110,511
January 13, 2026	76.34	74.91	74.91	76.34	74.69	57,200
January 12, 2026	75.62	76.49	76.49	77.11	75	69,666
January 09, 2026	77.23	75.81	75.81	77.71	75.63	66,038
January 08, 2026	77.05	77.41	77.41	78.78	77.05	96,355
January 07, 2026	75.45	76.45	76.45	76.5	74.36	61,631
January 06, 2026	75.13	75.2	75.2	75.42	74.52	62,800
January 05, 2026	75.37	75.52	75.52	76.62	75.01	72,432
January 02, 2026	77.8	75.71	75.71	77.89	75.54	43,019
December 31, 2025	79.26	77.91	77.91	79.26	77.88	31,600
December 30, 2025	78.78	78.71	78.71	79.17	78.28	46,600
December 29, 2025	78.4	78.83	78.83	78.83	78.1	41,300
December 26, 2025	79.21	78.4	78.4	79.46	78.11	51,445
December 24, 2025	79.47	79.13	79.13	79.47	78.83	21,200
December 23, 2025	79	79.29	79.29	79.74	77.37	51,600
December 22, 2025	78.16	79.03	79.04	79.38	78.16	69,840
December 19, 2025	79.58	78.36	78.36	80.3	77.99	344,710
December 18, 2025	79.58	79.92	79.92	80.16	78.7	76,500
December 17, 2025	78.79	79.54	79.54	79.72	78.39	80,000
December 16, 2025	78.2	78.75	78.75	79.34	78.07	95,900
December 15, 2025	79.01	78.17	78.17	79.53	77.64	88,902
December 12, 2025	78.8	78.53	78.53	79.2	77.95	93,635
December 11, 2025	77.25	78.26	78.26	78.83	76.36	95,834
December 10, 2025	75.96	76.76	76.76	77.13	75.39	212,640
December 09, 2025	74.54	76.03	76.03	76.26	74.54	73,400
December 08, 2025	74.53	74.38	74.38	74.62	73.88	74,200
December 05, 2025	74.65	74.6	74.6	74.82	73.7	91,900
December 04, 2025	75.97	74.87	74.87	76.1	74.68	77,934
December 03, 2025	76.19	76.12	76.12	77.37	75.38	76,100
December 02, 2025	75.48	75.96	75.96	76.43	74.63	97,716
December 01, 2025	75	75.28	75.28	76.03	74.87	112,900
November 28, 2025	77.28	76.02	75.1	78.15	75.93	36,100
November 26, 2025	76.5	77	76.07	77.87	76.2	164,520
November 25, 2025	76.5	76.55	75.62	77.09	75.94	117,144
November 24, 2025	76.75	75.93	75.93	76.81	75.35	91,836

Safety Insurance Group, Inc. (SAFT) NASDAQ