Safety Insurance Group In... (SAFT)
79.53
0.23 (0.29%)
At close: Jan 15, 2025, 11:27 AM
SAFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 78.35 | 79.30 | 77.89 | 79.30 | 1.23 | 1.58% | 35,241 |
| Jan 13, 2025 | 77.58 | 78.88 | 77.58 | 78.07 | 0.16 | 0.21% | 43,013 |
| Jan 10, 2025 | 79.26 | 79.26 | 76.81 | 77.91 | -2.41 | -3.00% | 67,400 |
| Jan 8, 2025 | 79.95 | 80.47 | 78.20 | 80.32 | 0.01 | 0.01% | 48,637 |
| Jan 7, 2025 | 80.81 | 81.17 | 79.78 | 80.31 | -0.25 | -0.31% | 41,800 |
| Jan 6, 2025 | 82.19 | 82.57 | 80.30 | 80.56 | -1.90 | -2.30% | 47,625 |
| Jan 3, 2025 | 82.79 | 83.09 | 82.18 | 82.46 | -0.07 | -0.08% | 48,100 |
| Jan 2, 2025 | 82.55 | 82.68 | 81.63 | 82.53 | 0.13 | 0.16% | 57,800 |
| Dec 31, 2024 | 82.83 | 82.89 | 81.96 | 82.40 | 0.27 | 0.33% | 43,709 |
| Dec 30, 2024 | 81.46 | 82.48 | 81.02 | 82.13 | 0.17 | 0.21% | 34,273 |
| Dec 27, 2024 | 82.08 | 82.30 | 81.22 | 81.96 | -0.34 | -0.41% | 91,439 |
| Dec 26, 2024 | 81.72 | 82.51 | 80.86 | 82.30 | 0.42 | 0.51% | 36,410 |
| Dec 24, 2024 | 80.96 | 81.90 | 80.96 | 81.88 | 0.61 | 0.75% | 26,020 |
| Dec 23, 2024 | 81.47 | 81.90 | 80.74 | 81.27 | -0.85 | -1.04% | 60,714 |
| Dec 20, 2024 | 81.21 | 83.14 | 81.21 | 82.12 | 0.02 | 0.02% | 194,180 |
| Dec 19, 2024 | 81.96 | 82.94 | 81.81 | 82.10 | 0.20 | 0.24% | 74,613 |
| Dec 18, 2024 | 83.13 | 84.28 | 81.86 | 81.90 | -1.48 | -1.78% | 104,500 |
| Dec 17, 2024 | 83.18 | 83.44 | 82.72 | 83.38 | -0.27 | -0.32% | 52,000 |
| Dec 16, 2024 | 83.34 | 83.84 | 83.14 | 83.65 | -0.06 | -0.07% | 33,900 |
| Dec 13, 2024 | 83.63 | 84.27 | 83.15 | 83.71 | 0.19 | 0.23% | 27,400 |
| Dec 12, 2024 | 84.80 | 85.12 | 83.50 | 83.52 | -1.09 | -1.29% | 38,424 |
| Dec 11, 2024 | 84.40 | 85.07 | 83.68 | 84.61 | 0.59 | 0.70% | 127,600 |
| Dec 10, 2024 | 85.00 | 85.00 | 83.68 | 84.02 | -1.18 | -1.38% | 52,500 |
| Dec 9, 2024 | 86.60 | 87.28 | 84.90 | 85.20 | -1.07 | -1.24% | 55,810 |
| Dec 6, 2024 | 87.30 | 87.38 | 85.53 | 86.27 | -0.86 | -0.99% | 37,614 |
| Dec 5, 2024 | 86.42 | 89.33 | 86.42 | 87.13 | 1.04 | 1.21% | 70,223 |
| Dec 4, 2024 | 85.16 | 86.16 | 84.37 | 86.09 | 1.21 | 1.43% | 51,133 |
| Dec 3, 2024 | 85.76 | 85.76 | 84.00 | 84.88 | -0.66 | -0.77% | 54,400 |
| Dec 2, 2024 | 85.18 | 85.77 | 84.04 | 85.54 | -0.30 | -0.35% | 70,600 |
| Nov 29, 2024 | 85.58 | 86.36 | 85.14 | 85.84 | 0.62 | 0.73% | 31,900 |
| Nov 27, 2024 | 86.12 | 87.06 | 85.18 | 85.22 | -0.76 | -0.88% | 49,302 |
| Nov 26, 2024 | 85.51 | 86.39 | 84.61 | 85.98 | 0.09 | 0.10% | 178,500 |
| Nov 25, 2024 | 85.30 | 86.60 | 85.21 | 85.89 | 1.03 | 1.21% | 145,400 |
| Nov 22, 2024 | 84.69 | 85.90 | 84.69 | 84.86 | 0.09 | 0.11% | 79,730 |
| Nov 21, 2024 | 84.00 | 85.36 | 83.67 | 84.77 | 1.11 | 1.33% | 55,000 |
| Nov 20, 2024 | 83.66 | 83.82 | 82.04 | 83.66 | -0.32 | -0.38% | 98,500 |
| Nov 19, 2024 | 84.04 | 84.59 | 82.88 | 83.98 | -0.85 | -1.00% | 62,400 |
| Nov 18, 2024 | 85.07 | 85.46 | 84.05 | 84.83 | -0.03 | -0.04% | 47,621 |
| Nov 15, 2024 | 85.78 | 86.46 | 84.30 | 84.86 | -0.16 | -0.19% | 47,508 |
| Nov 14, 2024 | 86.03 | 86.03 | 84.66 | 85.02 | -0.82 | -0.96% | 49,000 |
| Nov 13, 2024 | 86.71 | 87.03 | 85.84 | 85.84 | -0.81 | -0.93% | 36,823 |
| Nov 12, 2024 | 87.30 | 87.77 | 86.38 | 86.65 | -0.55 | -0.63% | 49,100 |
| Nov 11, 2024 | 87.11 | 88.39 | 86.99 | 87.20 | 0.84 | 0.97% | 52,900 |
| Nov 8, 2024 | 85.50 | 87.27 | 85.50 | 86.36 | 0.95 | 1.11% | 68,822 |
| Nov 7, 2024 | 88.07 | 88.07 | 85.01 | 85.41 | -2.89 | -3.27% | 73,126 |
| Nov 6, 2024 | 86.65 | 90.00 | 86.22 | 88.30 | 8.53 | 10.69% | 142,328 |
| Nov 5, 2024 | 78.05 | 79.91 | 78.05 | 79.77 | 1.48 | 1.89% | 38,448 |
| Nov 4, 2024 | 78.42 | 78.62 | 77.11 | 78.29 | 0.16 | 0.20% | 31,609 |
| Nov 1, 2024 | 78.61 | 78.90 | 77.81 | 78.13 | -0.14 | -0.18% | 30,500 |
| Oct 31, 2024 | 79.03 | 79.86 | 78.19 | 78.27 | -0.54 | -0.69% | 51,146 |