-
5 DAY PERFORMANCE
-0.27% -
1 MONTH PERFORMANCE
+0.63% -
3 MONTH PERFORMANCE
+2.53% -
6 MONTH PERFORMANCE
+5.64% -
YEAR-TO-DATE PERFORMANCE
+11.58% -
1 YEAR PERFORMANCE
+11.10%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $85.07 | $84.83 (-0.28%) | $85.46 | $84.05 | 46,668 | $1.26 B |
| 11/15/2024 | $85.78 | $84.86 (-1.07%) | $86.46 | $84.30 | 47,508 | $1.26 B |
| 11/14/2024 | $86.03 | $85.02 (-1.17%) | $86.03 | $84.66 | 49,000 | $1.26 B |
| 11/13/2024 | $86.71 | $85.84 (-1%) | $87.03 | $85.84 | 36,823 | $1.27 B |
| 11/12/2024 | $87.30 | $86.65 (-0.74%) | $87.77 | $86.38 | 49,100 | $1.27 B |
| 11/11/2024 | $87.11 | $87.20 (0.1%) | $88.39 | $86.99 | 52,900 | $1.28 B |
| 11/08/2024 | $85.50 | $86.36 (1.01%) | $87.27 | $85.50 | 68,822 | $1.27 B |
| 11/07/2024 | $88.07 | $85.41 (-3.02%) | $88.07 | $85.01 | 73,126 | $1.25 B |
| 11/06/2024 | $86.65 | $88.30 (1.9%) | $90.00 | $86.22 | 142,328 | $1.30 B |
| 11/05/2024 | $78.05 | $79.77 (2.2%) | $79.91 | $78.05 | 38,448 | $1.17 B |
| 11/04/2024 | $78.42 | $78.29 (-0.17%) | $78.62 | $77.11 | 31,609 | $1.15 B |
| 11/01/2024 | $78.61 | $78.13 (-0.61%) | $78.90 | $77.81 | 30,500 | $1.15 B |
| 10/31/2024 | $79.03 | $78.27 (-0.96%) | $79.86 | $78.19 | 51,146 | $1.15 B |
| 10/30/2024 | $78.52 | $78.81 (0.37%) | $79.44 | $78.52 | 40,900 | $1.16 B |
| 10/29/2024 | $78.49 | $78.74 (0.32%) | $79.20 | $78.49 | 32,633 | $1.16 B |
| 10/28/2024 | $79.20 | $79.19 (-0.01%) | $80.18 | $78.84 | 55,100 | $1.16 B |
| 10/25/2024 | $80.59 | $79.06 (-1.9%) | $80.59 | $78.57 | 54,500 | $1.16 B |
| 10/24/2024 | $80.04 | $80.30 (0.32%) | $80.42 | $79.84 | 38,144 | $1.18 B |
| 10/23/2024 | $79.73 | $80.13 (0.5%) | $80.57 | $79.50 | 47,609 | $1.18 B |
| 10/22/2024 | $81.90 | $80.12 (-2.17%) | $81.90 | $80.11 | 26,423 | $1.18 B |
| 10/21/2024 | $84.23 | $81.96 (-2.7%) | $85.04 | $81.96 | 27,900 | $1.20 B |
| 10/18/2024 | $84.48 | $84.26 (-0.26%) | $84.86 | $83.85 | 31,600 | $1.24 B |
| 10/17/2024 | $84.16 | $84.29 (0.15%) | $84.68 | $83.47 | 26,736 | $1.24 B |
| 10/16/2024 | $81.63 | $83.87 (2.74%) | $84.05 | $81.39 | 38,730 | $1.23 B |
| 10/15/2024 | $80.49 | $81.27 (0.97%) | $82.05 | $80.49 | 37,640 | $1.19 B |
| 10/14/2024 | $80.74 | $80.71 (-0.04%) | $80.86 | $79.93 | 24,020 | $1.19 B |
| 10/11/2024 | $80.33 | $80.98 (0.81%) | $81.34 | $80.29 | 19,700 | $1.19 B |
| 10/10/2024 | $80.05 | $80.11 (0.07%) | $80.34 | $79.47 | 36,700 | $1.18 B |
| 10/09/2024 | $79.44 | $80.35 (1.15%) | $80.74 | $79.16 | 23,600 | $1.18 B |
| 10/08/2024 | $79.54 | $79.62 (0.1%) | $80.18 | $79.36 | 28,100 | $1.17 B |
| 10/07/2024 | $81.30 | $79.52 (-2.19%) | $81.30 | $79.42 | 47,400 | $1.17 B |
| 10/04/2024 | $80.81 | $81.73 (1.14%) | $81.89 | $80.81 | 33,500 | $1.20 B |
| 10/03/2024 | $80.83 | $80.25 (-0.72%) | $80.83 | $80.10 | 20,812 | $1.18 B |
| 10/02/2024 | $81.28 | $81.07 (-0.26%) | $81.40 | $80.81 | 22,300 | $1.19 B |
| 10/01/2024 | $81.37 | $81.57 (0.25%) | $82.05 | $80.69 | 30,200 | $1.20 B |
| 09/30/2024 | $82.15 | $81.78 (-0.45%) | $82.15 | $81.11 | 47,300 | $1.20 B |
| 09/27/2024 | $82.66 | $82.05 (-0.74%) | $83.26 | $81.55 | 27,800 | $1.21 B |
| 09/26/2024 | $81.94 | $82.15 (0.26%) | $82.68 | $81.18 | 35,528 | $1.21 B |
| 09/25/2024 | $82.35 | $81.55 (-0.97%) | $82.35 | $80.95 | 37,200 | $1.20 B |
| 09/24/2024 | $82.48 | $82.06 (-0.51%) | $82.65 | $81.73 | 30,700 | $1.21 B |
| 09/23/2024 | $81.39 | $82.77 (1.7%) | $82.77 | $80.97 | 43,134 | $1.22 B |
| 09/20/2024 | $82.00 | $81.08 (-1.12%) | $82.60 | $80.77 | 227,217 | $1.19 B |
| 09/19/2024 | $83.41 | $82.10 (-1.57%) | $83.41 | $81.52 | 45,707 | $1.21 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 |