Safety Insurance Group, Inc. (SAFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 80.23 | 80.25 | 78.66 | 79.05 | 79.05 | 35,400 |
| Apr 24, 2024 | 81.32 | 81.72 | 80.00 | 81.69 | 81.69 | 30,700 |
| Apr 23, 2024 | 82.60 | 83.29 | 82.06 | 82.06 | 82.06 | 29,200 |
| Apr 22, 2024 | 82.27 | 83.34 | 82.03 | 82.44 | 82.44 | 37,100 |
| Apr 19, 2024 | 78.62 | 82.14 | 78.59 | 81.98 | 81.98 | 68,200 |
| Apr 18, 2024 | 78.52 | 79.83 | 78.52 | 78.87 | 78.87 | 47,300 |
| Apr 17, 2024 | 79.87 | 80.00 | 78.16 | 78.22 | 78.22 | 41,100 |
| Apr 16, 2024 | 78.93 | 80.08 | 78.54 | 79.74 | 79.74 | 37,900 |
| Apr 15, 2024 | 78.25 | 78.93 | 77.85 | 78.93 | 78.93 | 49,500 |
| Apr 12, 2024 | 77.40 | 78.18 | 77.24 | 78.10 | 78.10 | 34,900 |
| Apr 11, 2024 | 78.45 | 78.47 | 77.40 | 77.40 | 77.40 | 34,700 |
| Apr 10, 2024 | 76.37 | 78.47 | 76.34 | 78.45 | 78.45 | 60,100 |
| Apr 09, 2024 | 78.53 | 78.53 | 76.87 | 77.31 | 77.31 | 24,900 |
| Apr 08, 2024 | 77.94 | 78.97 | 77.69 | 78.07 | 78.07 | 29,500 |
| Apr 05, 2024 | 79.96 | 79.96 | 78.03 | 78.10 | 78.10 | 44,900 |
| Apr 04, 2024 | 81.06 | 81.41 | 80.22 | 80.27 | 80.27 | 41,000 |
| Apr 03, 2024 | 80.58 | 81.28 | 80.30 | 80.63 | 80.63 | 40,700 |
| Apr 02, 2024 | 80.65 | 81.10 | 80.23 | 80.98 | 80.98 | 60,700 |
| Apr 01, 2024 | 82.04 | 83.00 | 80.53 | 81.07 | 81.07 | 43,100 |
| Mar 28, 2024 | 81.25 | 83.15 | 81.25 | 82.19 | 82.19 | 50,800 |
| Mar 27, 2024 | 80.88 | 81.83 | 80.84 | 81.77 | 81.77 | 41,800 |
| Mar 26, 2024 | 80.81 | 81.01 | 80.11 | 80.46 | 80.46 | 49,600 |
| Mar 25, 2024 | 80.51 | 80.83 | 80.24 | 80.52 | 80.52 | 20,400 |
| Mar 22, 2024 | 81.26 | 81.26 | 80.32 | 80.51 | 80.51 | 32,600 |
| Mar 21, 2024 | 80.80 | 81.85 | 80.46 | 80.86 | 80.86 | 53,200 |
| Mar 20, 2024 | 79.80 | 81.38 | 79.79 | 80.82 | 80.82 | 47,800 |
| Mar 19, 2024 | 80.53 | 80.92 | 80.15 | 80.22 | 80.22 | 50,000 |
| Mar 18, 2024 | 81.86 | 81.97 | 79.87 | 80.40 | 80.40 | 61,100 |
| Mar 15, 2024 | 79.91 | 82.43 | 79.86 | 82.43 | 82.43 | 201,500 |
| Mar 14, 2024 | 81.06 | 81.06 | 79.65 | 80.24 | 80.24 | 58,600 |
| Mar 13, 2024 | 80.57 | 81.47 | 80.03 | 81.38 | 81.38 | 50,000 |
| Mar 12, 2024 | 78.64 | 80.42 | 78.64 | 80.20 | 80.20 | 66,200 |
| Mar 11, 2024 | 78.78 | 79.10 | 78.46 | 78.96 | 78.96 | 36,000 |
| Mar 08, 2024 | 79.45 | 79.45 | 78.39 | 78.78 | 78.78 | 83,500 |
| Mar 07, 2024 | 79.47 | 79.80 | 78.72 | 79.01 | 79.01 | 72,500 |
| Mar 06, 2024 | 79.17 | 79.81 | 78.22 | 79.78 | 79.78 | 71,000 |
| Mar 05, 2024 | 80.40 | 80.46 | 78.56 | 78.57 | 78.57 | 50,600 |
| Mar 04, 2024 | 79.42 | 81.03 | 79.42 | 80.26 | 80.26 | 45,200 |
| Mar 01, 2024 | 82.00 | 82.00 | 79.41 | 80.04 | 80.04 | 55,800 |
| Feb 29, 2024 | 82.11 | 82.41 | 81.00 | 82.16 | 82.16 | 56,100 |
| Feb 29, 2024 | 0.9 Dividend | |||||
| Feb 28, 2024 | 84.79 | 85.47 | 81.45 | 82.17 | 81.27 | 65,100 |
| Feb 27, 2024 | 85.29 | 85.94 | 84.68 | 85.61 | 84.67 | 48,100 |
| Feb 26, 2024 | 84.46 | 85.73 | 83.83 | 85.42 | 84.48 | 51,900 |
| Feb 23, 2024 | 87.10 | 87.51 | 84.70 | 84.97 | 84.04 | 62,100 |
| Feb 22, 2024 | 85.16 | 86.95 | 84.80 | 86.95 | 86.00 | 109,600 |
| Feb 21, 2024 | 86.62 | 86.62 | 85.40 | 85.75 | 84.81 | 53,100 |
| Feb 20, 2024 | 86.54 | 87.80 | 86.02 | 86.42 | 85.47 | 63,400 |
| Feb 16, 2024 | 87.24 | 88.72 | 86.93 | 87.16 | 86.21 | 64,700 |
| Feb 15, 2024 | 85.35 | 86.94 | 84.69 | 86.81 | 85.86 | 61,500 |
| Feb 14, 2024 | 83.75 | 84.88 | 82.67 | 84.73 | 83.80 | 63,000 |
| Feb 13, 2024 | 84.25 | 85.05 | 82.58 | 83.25 | 82.34 | 91,700 |
| Feb 12, 2024 | 84.23 | 85.67 | 83.96 | 84.97 | 84.04 | 73,100 |
| Feb 09, 2024 | 82.63 | 84.55 | 82.25 | 84.45 | 83.53 | 48,800 |
| Feb 08, 2024 | 81.10 | 82.65 | 80.98 | 82.30 | 81.40 | 33,400 |
| Feb 07, 2024 | 81.81 | 81.95 | 80.91 | 81.07 | 80.18 | 41,800 |
| Feb 06, 2024 | 82.45 | 82.96 | 81.63 | 81.95 | 81.05 | 40,900 |
| Feb 05, 2024 | 82.52 | 83.30 | 82.15 | 82.77 | 81.86 | 54,100 |
| Feb 02, 2024 | 83.92 | 84.98 | 82.99 | 83.24 | 82.33 | 47,400 |
| Feb 01, 2024 | 83.21 | 84.79 | 83.10 | 84.61 | 83.68 | 66,400 |
| Jan 31, 2024 | 85.00 | 85.69 | 83.25 | 83.31 | 82.40 | 83,900 |
| Jan 30, 2024 | 84.37 | 84.90 | 84.37 | 84.90 | 83.97 | 40,200 |
| Jan 29, 2024 | 84.10 | 84.63 | 83.77 | 84.63 | 83.70 | 44,000 |
| Jan 26, 2024 | 84.05 | 84.19 | 83.31 | 84.08 | 83.16 | 61,100 |
| Jan 25, 2024 | 82.82 | 83.80 | 82.54 | 83.74 | 82.82 | 78,100 |
| Jan 24, 2024 | 80.77 | 82.62 | 80.57 | 82.27 | 81.37 | 66,600 |
| Jan 23, 2024 | 80.86 | 81.36 | 80.14 | 80.23 | 79.35 | 49,400 |
| Jan 22, 2024 | 79.17 | 80.71 | 78.49 | 80.54 | 79.66 | 68,900 |
| Jan 19, 2024 | 79.30 | 79.60 | 77.99 | 78.99 | 78.12 | 69,500 |
| Jan 18, 2024 | 77.90 | 78.75 | 77.72 | 78.64 | 77.78 | 67,600 |
| Jan 17, 2024 | 75.51 | 77.85 | 75.51 | 77.72 | 76.87 | 83,000 |
| Jan 16, 2024 | 75.79 | 76.15 | 74.91 | 75.77 | 74.94 | 77,100 |
| Jan 12, 2024 | 74.91 | 75.87 | 74.62 | 75.82 | 74.99 | 50,300 |
| Jan 11, 2024 | 72.97 | 74.30 | 71.99 | 74.30 | 73.49 | 91,200 |
| Jan 10, 2024 | 73.24 | 73.80 | 73.05 | 73.34 | 72.54 | 33,600 |
| Jan 09, 2024 | 74.99 | 74.99 | 73.33 | 73.67 | 72.86 | 46,600 |
| Jan 08, 2024 | 75.49 | 75.86 | 74.85 | 75.55 | 74.72 | 64,100 |
| Jan 05, 2024 | 75.51 | 76.50 | 75.32 | 75.35 | 74.52 | 47,400 |
| Jan 04, 2024 | 76.35 | 76.84 | 75.81 | 75.91 | 75.08 | 46,400 |
| Jan 03, 2024 | 77.07 | 77.74 | 75.93 | 75.94 | 75.11 | 62,900 |
| Jan 02, 2024 | 75.74 | 77.38 | 75.50 | 76.94 | 76.10 | 55,700 |
| Dec 29, 2023 | 76.31 | 76.39 | 75.37 | 75.99 | 75.16 | 39,800 |
| Dec 28, 2023 | 76.28 | 76.95 | 76.05 | 76.32 | 75.48 | 29,000 |
| Dec 27, 2023 | 76.45 | 76.88 | 76.31 | 76.65 | 75.81 | 41,200 |
| Dec 26, 2023 | 76.84 | 77.65 | 76.57 | 76.57 | 75.73 | 45,900 |
| Dec 22, 2023 | 76.14 | 77.12 | 75.13 | 76.77 | 75.93 | 61,900 |
| Dec 21, 2023 | 76.16 | 76.80 | 74.49 | 75.81 | 74.98 | 81,100 |
| Dec 20, 2023 | 77.64 | 78.00 | 75.89 | 76.06 | 75.23 | 106,400 |
| Dec 19, 2023 | 77.52 | 78.17 | 77.11 | 77.44 | 76.59 | 83,700 |
| Dec 18, 2023 | 77.26 | 77.53 | 76.45 | 77.33 | 76.48 | 72,700 |
| Dec 15, 2023 | 78.78 | 78.78 | 76.71 | 76.98 | 76.14 | 269,200 |
| Dec 14, 2023 | 79.99 | 79.99 | 77.81 | 78.32 | 77.46 | 74,900 |
| Dec 13, 2023 | 78.99 | 79.83 | 78.20 | 79.30 | 78.43 | 102,400 |
| Dec 12, 2023 | 79.33 | 80.02 | 78.98 | 79.21 | 78.34 | 47,400 |
| Dec 11, 2023 | 78.50 | 79.25 | 78.01 | 79.17 | 78.30 | 53,700 |
| Dec 08, 2023 | 78.66 | 78.88 | 78.01 | 78.62 | 77.76 | 39,900 |
| Dec 07, 2023 | 77.98 | 78.86 | 77.45 | 78.86 | 78.00 | 37,000 |
| Dec 06, 2023 | 79.39 | 80.28 | 77.26 | 77.62 | 76.77 | 103,300 |
| Dec 05, 2023 | 78.89 | 80.25 | 78.40 | 79.49 | 78.62 | 35,200 |
| Dec 04, 2023 | 77.41 | 79.59 | 76.86 | 79.21 | 78.34 | 77,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.