Safety Insurance Group, Inc.SAFTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $78.52 | $79.85 | $77.55 | $79.04 | 101,200 |
| 1/30/2026 | $77.17 | $79.08 | $77.07 | $78.70 | 319,324 |
| 1/29/2026 | $76.27 | $77.66 | $75.98 | $77.18 | 77,400 |
| 1/28/2026 | $76.24 | $76.84 | $75.69 | $75.97 | 59,517 |
| 1/27/2026 | $76.56 | $76.91 | $75.79 | $76.07 | 47,300 |
| 1/26/2026 | $75.87 | $77.14 | $75.65 | $76.81 | 65,505 |
| 1/23/2026 | $76.00 | $76.39 | $75.39 | $75.87 | 54,634 |
| 1/22/2026 | $75.47 | $76.50 | $75.09 | $76.00 | 76,204 |
| 1/21/2026 | $75.00 | $76.35 | $74.47 | $75.67 | 61,705 |
| 1/20/2026 | $75.64 | $76.44 | $74.63 | $74.84 | 80,049 |
| 1/16/2026 | $76.34 | $76.35 | $75.54 | $76.02 | 62,900 |
| 1/15/2026 | $75.88 | $76.89 | $75.88 | $76.49 | 49,644 |
| 1/14/2026 | $75.04 | $75.83 | $74.64 | $75.80 | 110,511 |
| 1/13/2026 | $76.34 | $76.34 | $74.69 | $74.91 | 57,200 |
| 1/12/2026 | $75.62 | $77.11 | $75.00 | $76.49 | 69,700 |
| 1/9/2026 | $77.23 | $77.71 | $75.63 | $75.81 | 66,038 |
| 1/8/2026 | $77.05 | $78.78 | $77.05 | $77.41 | 96,400 |
| 1/7/2026 | $75.45 | $76.50 | $74.36 | $76.45 | 61,631 |
| 1/6/2026 | $75.13 | $75.42 | $74.52 | $75.20 | 62,800 |
| 1/5/2026 | $75.37 | $76.62 | $75.01 | $75.52 | 72,432 |
| 1/2/2026 | $77.80 | $77.89 | $75.54 | $75.71 | 43,019 |
| 12/31/2025 | $79.26 | $79.26 | $77.88 | $77.91 | 31,600 |
| 12/30/2025 | $78.78 | $79.17 | $78.28 | $78.71 | 46,600 |
| 12/29/2025 | $78.40 | $78.83 | $78.10 | $78.83 | 41,300 |
| 12/26/2025 | $79.21 | $79.46 | $78.11 | $78.40 | 51,445 |
| 12/24/2025 | $79.47 | $79.47 | $78.83 | $79.13 | 21,200 |
| 12/23/2025 | $79.00 | $79.74 | $77.37 | $79.29 | 51,600 |
| 12/22/2025 | $78.16 | $79.38 | $78.16 | $79.03 | 70,600 |
| 12/19/2025 | $79.58 | $80.30 | $77.99 | $78.36 | 344,710 |
| 12/18/2025 | $79.58 | $80.16 | $78.70 | $79.92 | 76,500 |
| 12/17/2025 | $78.79 | $79.72 | $78.39 | $79.54 | 80,000 |
| 12/16/2025 | $78.20 | $79.34 | $78.07 | $78.75 | 95,900 |
| 12/15/2025 | $79.01 | $79.53 | $77.64 | $78.17 | 88,902 |
| 12/12/2025 | $78.80 | $79.20 | $77.95 | $78.53 | 93,635 |
| 12/11/2025 | $77.25 | $78.83 | $76.36 | $78.26 | 95,834 |
| 12/10/2025 | $75.96 | $77.13 | $75.39 | $76.76 | 212,640 |
| 12/9/2025 | $74.54 | $76.26 | $74.54 | $76.03 | 73,400 |
| 12/8/2025 | $74.53 | $74.62 | $73.88 | $74.38 | 74,200 |
| 12/5/2025 | $74.65 | $74.82 | $73.70 | $74.60 | 91,900 |
| 12/4/2025 | $75.78 | $76.10 | $74.75 | $74.87 | 82,400 |
| 12/3/2025 | $76.19 | $77.37 | $75.38 | $76.12 | 76,122 |
| 12/2/2025 | $75.48 | $76.43 | $74.63 | $75.96 | 97,716 |
| 12/1/2025 | $75.00 | $76.03 | $74.87 | $75.28 | 112,900 |
| 11/28/2025 | $77.28 | $78.15 | $75.93 | $76.02 | 36,100 |
| 11/26/2025 | $76.50 | $77.86 | $76.19 | $77.00 | 164,520 |
| 11/25/2025 | $76.50 | $77.09 | $75.94 | $76.55 | 117,144 |
| 11/24/2025 | $76.75 | $76.81 | $75.35 | $75.93 | 91,836 |
| 11/21/2025 | $75.92 | $77.47 | $75.81 | $76.94 | 124,103 |
| 11/20/2025 | $75.78 | $76.02 | $75.19 | $75.92 | 71,933 |
| 11/19/2025 | $76.01 | $76.22 | $74.98 | $75.14 | 83,515 |
| 11/18/2025 | $76.38 | $76.97 | $76.17 | $76.17 | 51,900 |
| 11/17/2025 | $77.25 | $77.67 | $76.07 | $76.13 | 88,636 |
| 11/14/2025 | $76.71 | $78.06 | $76.32 | $77.25 | 151,000 |
| 11/13/2025 | $76.95 | $77.38 | $76.28 | $76.82 | 99,000 |
| 11/12/2025 | $76.43 | $77.80 | $74.57 | $76.77 | 129,700 |
| 11/11/2025 | $77.12 | $77.75 | $76.45 | $76.81 | 106,842 |
| 11/10/2025 | $74.53 | $77.23 | $74.38 | $77.12 | 100,719 |
| 11/7/2025 | $73.72 | $75.00 | $73.30 | $74.63 | 106,542 |
| 11/6/2025 | $71.45 | $73.99 | $71.39 | $73.48 | 109,000 |
| 11/5/2025 | $70.78 | $72.10 | $70.77 | $71.93 | 72,328 |