Safety Insurance Group In... (SAFT)
79.14
-0.66 (-0.83%)
At close: Apr 03, 2025, 2:02 PM
Safety Insurance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 79.29 | 80.33 | 79.10 | 79.80 | -0.17 | -0.21% | 58,229 |
| Apr 1, 2025 | 79.01 | 80.22 | 78.66 | 79.97 | 1.09 | 1.38% | 48,300 |
| Mar 31, 2025 | 78.92 | 79.64 | 78.44 | 78.88 | -0.28 | -0.35% | 65,122 |
| Mar 28, 2025 | 79.04 | 79.21 | 78.50 | 79.16 | -0.38 | -0.48% | 33,000 |
| Mar 27, 2025 | 79.37 | 79.65 | 78.95 | 79.54 | 0.64 | 0.81% | 33,500 |
| Mar 26, 2025 | 78.62 | 79.58 | 78.42 | 78.90 | 0.57 | 0.73% | 46,000 |
| Mar 25, 2025 | 77.60 | 78.91 | 77.53 | 78.33 | 0.03 | 0.04% | 67,800 |
| Mar 24, 2025 | 77.06 | 78.30 | 77.06 | 78.30 | 1.78 | 2.33% | 101,241 |
| Mar 21, 2025 | 77.31 | 77.74 | 76.22 | 76.52 | -0.61 | -0.79% | 219,045 |
| Mar 20, 2025 | 76.87 | 77.81 | 76.65 | 77.13 | -0.22 | -0.28% | 47,200 |
| Mar 19, 2025 | 78.21 | 78.21 | 76.63 | 77.35 | -0.85 | -1.09% | 45,900 |
| Mar 18, 2025 | 78.53 | 78.87 | 77.91 | 78.20 | -0.27 | -0.34% | 69,900 |
| Mar 17, 2025 | 77.71 | 79.44 | 77.71 | 78.47 | 0.33 | 0.42% | 75,500 |
| Mar 14, 2025 | 78.14 | 79.07 | 77.64 | 78.14 | 0.00 | 0.00% | 86,206 |
| Mar 13, 2025 | 76.20 | 78.55 | 76.06 | 78.14 | 1.96 | 2.57% | 73,635 |
| Mar 12, 2025 | 76.01 | 76.19 | 74.73 | 76.18 | 0.02 | 0.03% | 59,000 |
| Mar 11, 2025 | 76.00 | 76.33 | 75.15 | 76.16 | 0.11 | 0.14% | 50,922 |
| Mar 10, 2025 | 75.95 | 77.07 | 75.59 | 76.05 | -0.29 | -0.38% | 63,900 |
| Mar 7, 2025 | 76.16 | 77.05 | 75.56 | 76.34 | 0.53 | 0.70% | 62,528 |
| Mar 6, 2025 | 75.41 | 76.57 | 75.12 | 75.81 | 0.26 | 0.34% | 70,000 |
| Mar 5, 2025 | 75.39 | 76.49 | 74.89 | 75.55 | 0.12 | 0.16% | 54,400 |
| Mar 4, 2025 | 76.27 | 77.30 | 75.00 | 75.43 | -1.04 | -1.36% | 55,900 |
| Mar 3, 2025 | 75.52 | 76.73 | 75.39 | 76.47 | 0.33 | 0.43% | 63,646 |
| Feb 28, 2025 | 76.26 | 76.95 | 75.26 | 76.14 | 0.08 | 0.11% | 74,000 |
| Feb 27, 2025 | 74.97 | 76.44 | 74.97 | 76.06 | 0.79 | 1.05% | 118,134 |
| Feb 26, 2025 | 76.49 | 77.50 | 73.55 | 75.27 | -4.40 | -5.52% | 133,800 |
| Feb 25, 2025 | 79.15 | 80.22 | 77.98 | 79.67 | 1.35 | 1.72% | 74,718 |
| Feb 24, 2025 | 77.82 | 78.89 | 77.56 | 78.32 | 0.57 | 0.73% | 42,726 |
| Feb 21, 2025 | 78.06 | 78.25 | 77.05 | 77.75 | 0.14 | 0.18% | 42,929 |
| Feb 20, 2025 | 76.67 | 77.74 | 76.43 | 77.61 | 0.41 | 0.53% | 37,246 |
| Feb 19, 2025 | 77.16 | 77.76 | 76.66 | 77.20 | -0.41 | -0.53% | 35,200 |
| Feb 18, 2025 | 77.63 | 78.11 | 77.58 | 77.61 | -0.35 | -0.45% | 30,805 |
| Feb 14, 2025 | 78.82 | 79.46 | 77.69 | 77.96 | -0.82 | -1.04% | 24,127 |
| Feb 13, 2025 | 77.94 | 78.87 | 77.47 | 78.78 | 1.29 | 1.66% | 33,200 |
| Feb 12, 2025 | 77.77 | 78.70 | 77.49 | 77.49 | -1.23 | -1.56% | 38,222 |
| Feb 11, 2025 | 77.64 | 78.93 | 77.28 | 78.72 | 0.98 | 1.26% | 28,700 |
| Feb 10, 2025 | 77.97 | 78.97 | 77.52 | 77.74 | -0.34 | -0.44% | 83,800 |
| Feb 7, 2025 | 78.99 | 79.63 | 78.00 | 78.08 | -1.20 | -1.51% | 34,107 |
| Feb 6, 2025 | 79.39 | 79.82 | 78.78 | 79.28 | 0.01 | 0.01% | 27,125 |
| Feb 5, 2025 | 77.96 | 79.31 | 76.60 | 79.27 | 1.20 | 1.54% | 30,546 |
| Feb 4, 2025 | 77.76 | 78.63 | 77.76 | 78.07 | -0.26 | -0.33% | 33,822 |
| Feb 3, 2025 | 77.75 | 78.79 | 77.21 | 78.33 | -0.68 | -0.86% | 35,426 |
| Jan 31, 2025 | 79.37 | 79.88 | 78.52 | 79.01 | -0.50 | -0.63% | 47,200 |
| Jan 30, 2025 | 79.33 | 79.74 | 78.90 | 79.51 | 0.54 | 0.68% | 44,000 |
| Jan 29, 2025 | 78.22 | 79.44 | 78.02 | 78.97 | 0.43 | 0.55% | 28,300 |
| Jan 28, 2025 | 79.50 | 79.50 | 78.41 | 78.54 | -1.30 | -1.63% | 31,845 |
| Jan 27, 2025 | 77.75 | 80.18 | 77.30 | 79.84 | 2.37 | 3.06% | 67,311 |
| Jan 24, 2025 | 76.65 | 77.47 | 76.47 | 77.47 | 0.33 | 0.43% | 35,600 |
| Jan 23, 2025 | 76.79 | 77.28 | 76.51 | 77.14 | 0.08 | 0.10% | 54,000 |
| Jan 22, 2025 | 79.11 | 79.89 | 77.06 | 77.06 | -2.53 | -3.18% | 46,600 |