-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
-0.82% -
3 MONTH PERFORMANCE
+8.46% -
6 MONTH PERFORMANCE
+2.24% -
YEAR-TO-DATE PERFORMANCE
+7.94% -
1 YEAR PERFORMANCE
+18.44%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $83.41 | $82.02 (-1.67%) | $83.41 | $81.52 | 21,005 | $1.20 B |
| 09/18/2024 | $83.20 | $82.61 (-0.71%) | $84.05 | $82.14 | 45,832 | $1.21 B |
| 09/17/2024 | $82.69 | $82.81 (0.15%) | $83.44 | $82.33 | 44,918 | $1.22 B |
| 09/16/2024 | $82.47 | $82.36 (-0.13%) | $83.12 | $82.23 | 35,719 | $1.21 B |
| 09/13/2024 | $82.54 | $82.67 (0.16%) | $83.38 | $82.00 | 34,917 | $1.22 B |
| 09/12/2024 | $81.19 | $81.67 (0.59%) | $82.20 | $81.19 | 27,839 | $1.20 B |
| 09/11/2024 | $81.87 | $80.63 (-1.51%) | $81.87 | $79.66 | 48,900 | $1.19 B |
| 09/10/2024 | $82.38 | $82.41 (0.04%) | $82.86 | $82.18 | 30,610 | $1.21 B |
| 09/09/2024 | $83.41 | $82.80 (-0.73%) | $85.38 | $82.40 | 47,100 | $1.22 B |
| 09/06/2024 | $84.41 | $83.55 (-1.02%) | $84.62 | $83.28 | 33,300 | $1.23 B |
| 09/05/2024 | $86.34 | $84.35 (-2.3%) | $86.34 | $84.12 | 62,200 | $1.24 B |
| 09/04/2024 | $85.81 | $85.84 (0.03%) | $86.29 | $85.10 | 40,800 | $1.26 B |
| 09/03/2024 | $87.22 | $86.00 (-1.4%) | $87.22 | $85.84 | 48,600 | $1.26 B |
| 08/30/2024 | $88.81 | $88.55 (-0.29%) | $88.82 | $87.80 | 45,200 | $1.30 B |
| 08/29/2024 | $88.43 | $88.81 (0.43%) | $89.46 | $87.67 | 47,549 | $1.31 B |
| 08/28/2024 | $86.11 | $87.63 (1.77%) | $87.96 | $86.11 | 44,220 | $1.29 B |
| 08/27/2024 | $85.67 | $86.03 (0.42%) | $86.25 | $85.42 | 31,410 | $1.26 B |
| 08/26/2024 | $85.77 | $86.01 (0.28%) | $87.40 | $85.77 | 40,500 | $1.26 B |
| 08/23/2024 | $84.22 | $85.83 (1.91%) | $86.64 | $84.22 | 130,558 | $1.26 B |
| 08/22/2024 | $83.14 | $84.11 (1.17%) | $84.36 | $82.52 | 39,738 | $1.24 B |
| 08/21/2024 | $82.58 | $82.97 (0.47%) | $83.02 | $81.90 | 19,913 | $1.22 B |
| 08/20/2024 | $82.93 | $82.09 (-1.01%) | $82.93 | $81.53 | 23,000 | $1.21 B |
| 08/19/2024 | $83.10 | $82.70 (-0.48%) | $83.10 | $82.23 | 25,700 | $1.22 B |
| 08/16/2024 | $81.81 | $82.53 (0.88%) | $82.77 | $80.94 | 42,509 | $1.21 B |
| 08/15/2024 | $81.09 | $81.31 (0.27%) | $81.83 | $80.68 | 39,900 | $1.20 B |
| 08/14/2024 | $79.42 | $80.04 (0.78%) | $80.17 | $78.96 | 34,700 | $1.18 B |
| 08/13/2024 | $79.67 | $78.96 (-0.89%) | $79.76 | $77.75 | 52,700 | $1.16 B |
| 08/12/2024 | $80.88 | $79.08 (-2.23%) | $80.88 | $78.33 | 36,700 | $1.16 B |
| 08/09/2024 | $78.86 | $80.42 (1.98%) | $80.55 | $78.61 | 135,624 | $1.18 B |
| 08/08/2024 | $80.99 | $78.84 (-2.65%) | $81.12 | $78.63 | 73,900 | $1.16 B |
| 08/07/2024 | $78.77 | $80.01 (1.57%) | $80.36 | $78.00 | 98,541 | $1.17 B |
| 08/06/2024 | $79.72 | $78.28 (-1.81%) | $80.09 | $78.05 | 55,000 | $1.15 B |
| 08/05/2024 | $80.00 | $79.92 (-0.1%) | $80.08 | $77.70 | 60,211 | $1.17 B |
| 08/02/2024 | $81.12 | $82.21 (1.34%) | $83.11 | $81.12 | 65,636 | $1.21 B |
| 08/01/2024 | $84.91 | $83.25 (-1.96%) | $85.55 | $82.35 | 126,448 | $1.22 B |
| 07/31/2024 | $86.98 | $85.55 (-1.64%) | $86.98 | $84.67 | 96,700 | $1.25 B |
| 07/30/2024 | $86.04 | $87.08 (1.21%) | $87.25 | $85.12 | 76,507 | $1.28 B |
| 07/29/2024 | $87.16 | $85.75 (-1.62%) | $87.20 | $85.53 | 39,200 | $1.26 B |
| 07/26/2024 | $86.52 | $86.82 (0.35%) | $88.00 | $86.21 | 45,710 | $1.27 B |
| 07/25/2024 | $85.20 | $85.93 (0.86%) | $87.36 | $85.20 | 54,600 | $1.26 B |
| 07/24/2024 | $85.68 | $84.85 (-0.97%) | $86.67 | $84.58 | 52,610 | $1.24 B |
| 07/23/2024 | $83.86 | $85.65 (2.13%) | $85.78 | $83.86 | 52,300 | $1.26 B |
| 07/22/2024 | $83.41 | $84.13 (0.86%) | $84.14 | $81.85 | 60,800 | $1.23 B |
| 07/19/2024 | $87.01 | $83.42 (-4.13%) | $87.01 | $83.35 | 94,100 | $1.22 B |
| 07/18/2024 | $86.08 | $86.75 (0.78%) | $87.84 | $86.08 | 82,200 | $1.27 B |
| 07/17/2024 | $82.91 | $86.58 (4.43%) | $86.76 | $81.76 | 84,701 | $1.27 B |
| 07/16/2024 | $81.30 | $83.11 (2.23%) | $83.25 | $79.50 | 70,149 | $1.22 B |
| 07/15/2024 | $78.60 | $80.88 (2.9%) | $81.11 | $78.60 | 79,440 | $1.19 B |
| 07/12/2024 | $78.41 | $77.96 (-0.57%) | $79.27 | $77.70 | 44,345 | $1.14 B |
| 07/11/2024 | $77.25 | $77.70 (0.58%) | $78.47 | $76.37 | 70,642 | $1.14 B |
| 07/10/2024 | $75.29 | $76.30 (1.34%) | $76.38 | $75.29 | 36,000 | $1.12 B |
| 07/09/2024 | $76.93 | $75.43 (-1.95%) | $77.12 | $75.42 | 42,213 | $1.11 B |
| 07/08/2024 | $75.34 | $77.01 (2.22%) | $77.18 | $74.93 | 62,015 | $1.13 B |
| 07/05/2024 | $74.89 | $74.93 (0.05%) | $75.00 | $74.18 | 34,900 | $1.10 B |
| 07/03/2024 | $74.92 | $74.85 (-0.09%) | $75.79 | $74.77 | 32,032 | $1.10 B |
| 07/02/2024 | $75.38 | $74.92 (-0.61%) | $76.09 | $74.85 | 41,002 | $1.10 B |
| 07/01/2024 | $74.99 | $75.27 (0.37%) | $75.86 | $74.60 | 49,300 | $1.10 B |
| 06/28/2024 | $75.06 | $75.03 (-0.04%) | $75.73 | $73.74 | 143,641 | $1.10 B |
| 06/27/2024 | $74.44 | $74.79 (0.47%) | $75.19 | $73.38 | 81,000 | $1.10 B |
| 06/26/2024 | $75.28 | $74.50 (-1.04%) | $75.28 | $74.05 | 34,519 | $1.09 B |
| 06/25/2024 | $76.36 | $75.56 (-1.05%) | $76.93 | $75.52 | 42,749 | $1.11 B |
| 06/24/2024 | $76.14 | $76.46 (0.42%) | $76.76 | $75.28 | 40,217 | $1.12 B |
| 06/21/2024 | $76.72 | $75.98 (-0.96%) | $76.72 | $75.79 | 157,300 | $1.11 B |
| 06/20/2024 | $75.63 | $76.37 (0.98%) | $76.79 | $75.63 | 31,600 | $1.12 B |