5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+9.23%
YEAR-TO-DATE PERFORMANCE
+7.50%
1 YEAR PERFORMANCE
+6.58%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $82.08 | $81.78 (-0.37%) | $82.30 | $81.40 | 14,445 | $1.21 B |
| 12/26/2024 | $81.72 | $82.30 (0.71%) | $82.51 | $80.86 | 36,170 | $1.22 B |
| 12/24/2024 | $80.96 | $81.88 (1.14%) | $81.90 | $80.96 | 26,020 | $1.21 B |
| 12/23/2024 | $81.47 | $81.27 (-0.25%) | $81.90 | $80.74 | 60,714 | $1.21 B |
| 12/20/2024 | $81.21 | $82.12 (1.12%) | $83.14 | $81.21 | 194,180 | $1.22 B |
| 12/19/2024 | $81.96 | $82.10 (0.17%) | $82.94 | $81.81 | 74,613 | $1.22 B |
| 12/18/2024 | $83.13 | $81.90 (-1.48%) | $84.28 | $81.86 | 104,500 | $1.22 B |
| 12/17/2024 | $83.18 | $83.38 (0.24%) | $83.44 | $82.72 | 52,000 | $1.24 B |
| 12/16/2024 | $83.34 | $83.65 (0.37%) | $83.84 | $83.14 | 33,900 | $1.24 B |
| 12/13/2024 | $83.63 | $83.71 (0.1%) | $84.27 | $83.15 | 27,400 | $1.24 B |
| 12/12/2024 | $84.80 | $83.52 (-1.51%) | $85.12 | $83.50 | 38,424 | $1.24 B |
| 12/11/2024 | $84.40 | $84.61 (0.25%) | $85.07 | $83.68 | 127,600 | $1.26 B |
| 12/10/2024 | $85.00 | $84.02 (-1.15%) | $85.00 | $83.68 | 52,500 | $1.25 B |
| 12/09/2024 | $86.60 | $85.20 (-1.62%) | $87.28 | $84.90 | 55,810 | $1.26 B |
| 12/06/2024 | $87.30 | $86.27 (-1.18%) | $87.38 | $85.53 | 37,614 | $1.28 B |
| 12/05/2024 | $86.42 | $87.13 (0.82%) | $89.33 | $86.42 | 70,223 | $1.29 B |
| 12/04/2024 | $85.16 | $86.09 (1.09%) | $86.16 | $84.37 | 51,133 | $1.28 B |
| 12/03/2024 | $85.76 | $84.88 (-1.03%) | $85.76 | $84.00 | 54,400 | $1.26 B |
| 12/02/2024 | $85.18 | $85.54 (0.42%) | $85.77 | $84.04 | 70,600 | $1.27 B |
| 11/29/2024 | $85.58 | $85.84 (0.3%) | $86.36 | $85.14 | 31,900 | $1.27 B |
| 11/27/2024 | $86.12 | $85.22 (-1.05%) | $87.06 | $85.18 | 49,302 | $1.26 B |
| 11/26/2024 | $85.51 | $85.98 (0.55%) | $86.39 | $84.61 | 178,500 | $1.28 B |
| 11/25/2024 | $85.30 | $85.89 (0.69%) | $86.60 | $85.21 | 145,400 | $1.27 B |
| 11/22/2024 | $84.69 | $84.86 (0.2%) | $85.90 | $84.69 | 79,730 | $1.26 B |
| 11/21/2024 | $84.00 | $84.77 (0.92%) | $85.36 | $83.67 | 55,000 | $1.26 B |
| 11/20/2024 | $83.66 | $83.66 (0%) | $83.82 | $82.04 | 98,500 | $1.24 B |
| 11/19/2024 | $84.04 | $83.98 (-0.07%) | $84.59 | $82.88 | 62,400 | $1.25 B |
| 11/18/2024 | $85.07 | $84.83 (-0.28%) | $85.46 | $84.05 | 47,621 | $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 |