Safety Insurance Group, Inc. SAFT
NASDAQ · United States · Finance
$103.72+0.14 (+0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103.71 | +0.13% | $103.58 | $103.71 | $103.52 | 55.55K |
| 2026-09-30 | $103.58 | -0.05% | $103.60 | $103.67 | $103.55 | 161.80K |
| 2026-09-29 | $103.63 | +0.06% | $103.50 | $103.65 | $103.50 | 119.60K |
| 2026-09-28 | $103.57 | +0.06% | $103.54 | $103.63 | $103.50 | 96.90K |
| 2026-09-25 | $103.51 | 0.00% | $103.51 | $103.71 | $103.48 | 110.10K |
| 2026-09-24 | $103.51 | 0.00% | $103.61 | $103.67 | $103.43 | 153.40K |
| 2026-09-23 | $103.51 | -0.09% | $103.69 | $103.71 | $103.49 | 124.60K |
| 2026-09-22 | $103.60 | -0.04% | $103.67 | $103.77 | $103.60 | 141.80K |
| 2026-09-21 | $103.64 | +0.13% | $103.56 | $103.88 | $103.52 | 114.10K |
| 2026-09-18 | $103.51 | -0.02% | $103.51 | $103.67 | $103.45 | 250.70K |
| 2026-09-17 | $103.53 | -0.02% | $103.64 | $103.64 | $103.50 | 108.80K |
| 2026-09-16 | $103.55 | +0.04% | $103.54 | $103.67 | $103.54 | 93.10K |
| 2026-09-15 | $103.51 | +0.20% | $103.37 | $103.54 | $103.37 | 64.00K |
| 2026-09-14 | $103.30 | -0.12% | $103.43 | $103.50 | $103.28 | 80.20K |
| 2026-09-11 | $103.42 | +0.10% | $103.48 | $103.48 | $103.29 | 95.70K |
| 2026-09-10 | $103.32 | -0.11% | $103.53 | $103.53 | $103.29 | 167.20K |
| 2026-09-09 | $103.43 | +0.06% | $103.32 | $103.50 | $103.23 | 174.30K |
| 2026-09-08 | $103.37 | +0.21% | $103.11 | $103.41 | $103.09 | 122.00K |
| 2026-09-04 | $103.15 | +0.05% | $103.15 | $103.22 | $103.07 | 78.30K |
| 2026-09-03 | $103.10 | -0.02% | $103.27 | $103.31 | $103.10 | 127.20K |
| 2026-09-02 | $103.12 | -0.04% | $103.18 | $103.26 | $103.12 | 140.80K |
| 2026-09-01 | $103.16 | -0.56% | $103.10 | $103.41 | $103.05 | 153.10K |
| 2026-08-31 | $103.74 | +0.10% | $103.65 | $103.77 | $103.65 | 171.50K |
| 2026-08-28 | $103.64 | -0.14% | $103.78 | $103.80 | $103.64 | 75.80K |
| 2026-08-27 | $103.79 | +0.14% | $103.61 | $103.80 | $103.56 | 102.80K |
| 2026-08-26 | $103.64 | -0.05% | $103.74 | $103.76 | $103.64 | 77.90K |
| 2026-08-25 | $103.69 | -0.06% | $103.70 | $103.74 | $103.64 | 100.70K |
| 2026-08-24 | $103.75 | +0.15% | $103.74 | $103.76 | $103.63 | 151.00K |
| 2026-08-21 | $103.59 | +0.05% | $103.74 | $103.74 | $103.56 | 132.20K |
| 2026-08-20 | $103.54 | -0.02% | $103.44 | $103.65 | $103.44 | 127.70K |
| 2026-08-19 | $103.56 | +0.27% | $103.31 | $103.63 | $103.31 | 136.10K |
| 2026-08-18 | $103.28 | -0.08% | $103.64 | $103.64 | $103.23 | 305.80K |
| 2026-08-17 | $103.36 | +0.01% | $103.38 | $103.60 | $103.36 | 155.40K |
| 2026-08-14 | $103.35 | -0.22% | $103.74 | $103.74 | $103.35 | 179.20K |
| 2026-08-13 | $103.58 | +0.06% | $103.65 | $103.69 | $103.50 | 132.20K |
| 2026-08-12 | $103.52 | +0.15% | $103.42 | $103.57 | $103.39 | 155.00K |
| 2026-08-11 | $103.36 | -0.04% | $103.48 | $103.70 | $103.35 | 146.50K |
| 2026-08-10 | $103.40 | -0.10% | $103.48 | $103.75 | $103.40 | 136.30K |
| 2026-08-07 | $103.50 | 0.00% | $103.46 | $103.75 | $103.46 | 183.70K |
| 2026-08-06 | $103.50 | 0.00% | $103.50 | $103.56 | $103.41 | 176.40K |
| 2026-08-05 | $103.50 | +0.23% | $103.45 | $103.63 | $103.24 | 196.70K |
| 2026-08-04 | $103.26 | +0.07% | $103.22 | $103.34 | $103.17 | 212.90K |
| 2026-08-03 | $103.19 | -0.19% | $103.37 | $103.55 | $103.15 | 289.90K |
| 2026-07-31 | $103.39 | +0.19% | $103.12 | $103.57 | $103.00 | 374.20K |
| 2026-07-30 | $103.19 | +0.09% | $103.10 | $103.38 | $103.02 | 403.30K |
| 2026-07-29 | $103.10 | +0.07% | $103.06 | $103.32 | $103.01 | 525.50K |
| 2026-07-28 | $103.03 | +0.03% | $103.05 | $103.30 | $103.00 | 584.00K |
| 2026-07-27 | $103.00 | -0.19% | $103.15 | $103.50 | $102.90 | 1.97M |
| 2026-07-24 | $103.20 | +41.49% | $103.01 | $103.42 | $102.87 | 1.65M |
| 2026-07-23 | $72.94 | +0.61% | $71.95 | $73.30 | $70.81 | 163.70K |
| 2026-07-22 | $72.50 | -1.27% | $73.24 | $73.43 | $72.00 | 95.70K |
| 2026-07-21 | $73.43 | -0.57% | $73.09 | $73.63 | $72.65 | 101.30K |
| 2026-07-20 | $73.85 | -0.39% | $73.77 | $74.51 | $73.58 | 60.40K |
| 2026-07-17 | $74.14 | -0.39% | $74.94 | $76.20 | $73.25 | 124.70K |
| 2026-07-16 | $74.43 | +1.81% | $73.36 | $74.96 | $73.36 | 85.30K |
| 2026-07-15 | $73.11 | -2.29% | $74.26 | $74.69 | $72.93 | 109.80K |
| 2026-07-14 | $74.82 | -1.46% | $75.57 | $76.21 | $74.73 | 112.30K |
| 2026-07-13 | $75.93 | +0.50% | $76.00 | $76.65 | $75.18 | 117.50K |
| 2026-07-10 | $75.55 | -0.50% | $75.98 | $76.33 | $75.27 | 60.60K |
| 2026-07-09 | $75.93 | -1.87% | $77.14 | $77.14 | $75.31 | 78.50K |
| 2026-07-08 | $77.38 | -1.15% | $78.39 | $78.46 | $77.07 | 119.50K |
| 2026-07-07 | $78.28 | +1.40% | $77.45 | $78.94 | $77.16 | 105.20K |
| 2026-07-06 | $77.20 | -0.35% | $76.86 | $77.47 | $75.98 | 96.50K |
| 2026-07-02 | $77.47 | +1.59% | $75.92 | $77.76 | $74.98 | 117.70K |
| 2026-07-01 | $76.26 | +1.87% | $75.23 | $76.93 | $75.23 | 158.60K |
| 2026-06-30 | $74.86 | -0.23% | $75.13 | $75.13 | $74.20 | 88.90K |
| 2026-06-29 | $75.03 | -0.24% | $75.25 | $75.60 | $74.29 | 144.10K |
| 2026-06-26 | $75.21 | +3.75% | $72.90 | $75.44 | $72.90 | 415.40K |
| 2026-06-25 | $72.49 | -1.47% | $73.12 | $74.08 | $72.16 | 109.70K |
| 2026-06-24 | $73.57 | +1.14% | $72.74 | $74.04 | $72.62 | 91.20K |
| 2026-06-23 | $72.74 | +3.00% | $70.70 | $72.99 | $70.70 | 183.80K |
| 2026-06-22 | $70.62 | +0.13% | $70.27 | $71.70 | $70.27 | 143.80K |
| 2026-06-18 | $70.53 | -0.37% | $71.44 | $71.44 | $69.82 | 254.40K |
| 2026-06-17 | $70.79 | -0.11% | $70.46 | $71.27 | $70.33 | 198.50K |
| 2026-06-16 | $70.87 | -0.83% | $71.50 | $71.76 | $70.39 | 102.90K |
| 2026-06-15 | $71.46 | -0.49% | $71.61 | $71.77 | $71.11 | 119.80K |
| 2026-06-12 | $71.81 | -0.08% | $71.50 | $72.04 | $71.20 | 101.10K |
| 2026-06-11 | $71.87 | +0.28% | $72.14 | $72.21 | $71.48 | 110.50K |
| 2026-06-10 | $71.67 | +1.53% | $71.17 | $72.18 | $71.00 | 176.40K |
| 2026-06-09 | $70.59 | +1.12% | $69.81 | $71.41 | $69.71 | 202.10K |
| 2026-06-08 | $69.81 | -0.65% | $70.60 | $70.60 | $69.74 | 112.80K |
| 2026-06-05 | $70.27 | +2.82% | $68.48 | $71.03 | $68.40 | 165.60K |
| 2026-06-04 | $68.34 | +0.21% | $68.88 | $70.00 | $68.20 | 102.00K |
| 2026-06-03 | $68.20 | -1.60% | $69.07 | $69.28 | $67.93 | 109.30K |
| 2026-06-02 | $69.31 | +0.17% | $68.68 | $69.87 | $68.30 | 115.00K |
| 2026-06-01 | $69.19 | -1.40% | $69.08 | $69.99 | $68.24 | 148.40K |
| 2026-05-29 | $70.17 | -0.43% | $70.48 | $70.64 | $69.30 | 121.40K |
| 2026-05-28 | $70.47 | -1.11% | $71.31 | $71.32 | $70.03 | 69.80K |
| 2026-05-27 | $71.26 | -1.40% | $72.38 | $72.71 | $70.79 | 64.60K |
| 2026-05-26 | $72.27 | -0.62% | $72.77 | $73.23 | $71.97 | 73.30K |