5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
-7.20%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
-8.08%
1 YEAR PERFORMANCE
-11.76%
Safety Insurance Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/22/2025 | $74.58 | $75.74 (1.56%) | $75.93 | $74.56 | 97.20 K | $1.12 B |
08/21/2025 | $73.58 | $74.08 (0.68%) | $74.62 | $73.52 | 74.72 K | $1.09 B |
08/20/2025 | $74.28 | $73.86 (-0.57%) | $74.90 | $73.48 | 71.30 K | $1.09 B |
08/19/2025 | $73.54 | $73.79 (0.34%) | $74.61 | $73.31 | 86.00 K | $1.09 B |
08/18/2025 | $73.19 | $73.32 (0.18%) | $73.94 | $72.44 | 89.20 K | $1.08 B |
08/15/2025 | $74.90 | $73.41 (-1.99%) | $74.90 | $73.25 | 74.60 K | $1.08 B |
08/14/2025 | $73.55 | $74.39 (1.14%) | $76.13 | $72.90 | 155.93 K | $1.10 B |
08/13/2025 | $73.52 | $73.85 (0.45%) | $74.30 | $73.30 | 66.73 K | $1.09 B |
08/12/2025 | $72.89 | $73.35 (0.63%) | $73.75 | $72.50 | 108.44 K | $1.08 B |
08/11/2025 | $71.00 | $72.35 (1.9%) | $72.95 | $70.56 | 170.92 K | $1.07 B |
08/08/2025 | $71.24 | $70.95 (-0.41%) | $72.35 | $70.76 | 78.00 K | $1.05 B |
08/07/2025 | $71.83 | $71.20 (-0.88%) | $73.77 | $70.79 | 156.00 K | $1.05 B |
08/06/2025 | $70.23 | $70.42 (0.27%) | $71.18 | $68.91 | 52.71 K | $1.04 B |
08/05/2025 | $70.05 | $70.23 (0.26%) | $70.64 | $70.05 | 52.30 K | $1.04 B |
08/04/2025 | $69.20 | $70.04 (1.21%) | $70.10 | $68.76 | 84.30 K | $1.03 B |
08/01/2025 | $69.81 | $69.30 (-0.73%) | $70.67 | $69.05 | 80.15 K | $1.02 B |
07/31/2025 | $69.70 | $70.35 (0.93%) | $71.29 | $69.70 | 69.70 K | $1.04 B |
07/30/2025 | $70.85 | $70.21 (-0.9%) | $71.58 | $69.62 | 58.20 K | $1.03 B |
07/29/2025 | $70.44 | $70.52 (0.11%) | $70.80 | $69.99 | 136.30 K | $1.04 B |
07/28/2025 | $70.82 | $70.01 (-1.14%) | $70.82 | $69.84 | 55.80 K | $1.03 B |
07/25/2025 | $70.52 | $70.77 (0.35%) | $71.44 | $70.52 | 46.71 K | $1.04 B |
07/24/2025 | $71.42 | $70.62 (-1.12%) | $71.42 | $70.51 | 55.64 K | $1.04 B |
07/23/2025 | $72.44 | $71.80 (-0.88%) | $72.53 | $71.30 | 64.60 K | $1.06 B |
07/22/2025 | $71.77 | $72.34 (0.79%) | $72.90 | $71.35 | 65.33 K | $1.06 B |
07/21/2025 | $73.06 | $71.53 (-2.09%) | $73.09 | $71.39 | 89.20 K | $1.05 B |
07/18/2025 | $73.11 | $73.03 (-0.11%) | $73.89 | $72.56 | 82.34 K | $1.07 B |
07/17/2025 | $72.19 | $72.82 (0.87%) | $73.24 | $72.19 | 62.00 K | $1.07 B |
07/16/2025 | $72.31 | $72.47 (0.22%) | $72.77 | $71.61 | 93.50 K | $1.07 B |
07/15/2025 | $73.01 | $71.73 (-1.75%) | $73.42 | $71.72 | 101.10 K | $1.06 B |
07/14/2025 | $72.08 | $73.34 (1.75%) | $73.42 | $71.79 | 66.34 K | $1.08 B |
07/11/2025 | $72.75 | $71.96 (-1.09%) | $72.75 | $71.60 | 76.60 K | $1.06 B |
07/10/2025 | $74.10 | $72.82 (-1.73%) | $74.40 | $72.54 | 80.64 K | $1.07 B |
07/09/2025 | $75.11 | $73.84 (-1.69%) | $75.11 | $73.52 | 170.50 K | $1.09 B |
07/08/2025 | $75.61 | $74.69 (-1.22%) | $75.93 | $74.63 | 91.30 K | $1.10 B |
07/07/2025 | $77.60 | $75.65 (-2.51%) | $77.90 | $75.20 | 106.22 K | $1.11 B |
07/03/2025 | $76.43 | $77.48 (1.37%) | $77.48 | $76.41 | 36.10 K | $1.14 B |
07/02/2025 | $78.99 | $76.32 (-3.38%) | $79.49 | $76.11 | 118.40 K | $1.12 B |
07/01/2025 | $78.52 | $79.05 (0.67%) | $80.15 | $78.52 | 152.84 K | $1.16 B |
06/30/2025 | $78.94 | $79.39 (0.57%) | $79.95 | $78.41 | 147.52 K | $1.17 B |
06/27/2025 | $78.82 | $78.84 (0.03%) | $79.42 | $78.20 | 218.94 K | $1.16 B |
06/26/2025 | $76.98 | $78.44 (1.9%) | $78.67 | $76.98 | 85.60 K | $1.15 B |
06/25/2025 | $78.77 | $77.29 (-1.88%) | $78.78 | $76.91 | 111.20 K | $1.14 B |
06/24/2025 | $79.55 | $78.92 (-0.79%) | $79.68 | $78.72 | 97.91 K | $1.16 B |
06/23/2025 | $78.18 | $79.38 (1.53%) | $79.49 | $77.90 | 50.70 K | $1.17 B |
06/20/2025 | $78.55 | $77.88 (-0.85%) | $78.80 | $77.73 | 172.30 K | $1.15 B |
06/18/2025 | $78.07 | $77.88 (-0.24%) | $80.30 | $77.73 | 69.55 K | $1.15 B |
06/17/2025 | $78.37 | $78.37 (0%) | $80.49 | $78.06 | 63.53 K | $1.15 B |
06/16/2025 | $79.07 | $79.03 (-0.05%) | $80.09 | $78.50 | 76.90 K | $1.16 B |
06/13/2025 | $79.34 | $78.75 (-0.74%) | $79.72 | $78.39 | 64.00 K | $1.16 B |
06/12/2025 | $79.68 | $80.17 (0.61%) | $80.30 | $79.11 | 64.63 K | $1.18 B |
06/11/2025 | $79.82 | $79.60 (-0.28%) | $80.16 | $79.17 | 66.61 K | $1.17 B |
06/10/2025 | $78.98 | $79.41 (0.54%) | $79.89 | $78.49 | 68.90 K | $1.17 B |
06/09/2025 | $80.25 | $79.32 (-1.16%) | $81.00 | $77.69 | 63.54 K | $1.17 B |
06/06/2025 | $80.29 | $80.03 (-0.32%) | $80.82 | $79.41 | 36.30 K | $1.18 B |
06/05/2025 | $79.55 | $79.62 (0.09%) | $80.06 | $78.94 | 58.90 K | $1.17 B |
06/04/2025 | $81.40 | $79.75 (-2.03%) | $81.88 | $79.74 | 68.60 K | $1.17 B |
06/03/2025 | $81.44 | $81.45 (0.01%) | $82.30 | $80.97 | 87.30 K | $1.20 B |
06/02/2025 | $81.57 | $81.84 (0.33%) | $82.09 | $80.81 | 32.84 K | $1.20 B |
05/30/2025 | $82.31 | $82.14 (-0.21%) | $82.87 | $81.84 | 57.20 K | $1.21 B |
05/29/2025 | $82.30 | $82.72 (0.51%) | $83.11 | $81.80 | 32.93 K | $1.22 B |
05/28/2025 | $82.93 | $82.54 (-0.47%) | $83.71 | $81.70 | 27.54 K | $1.21 B |
05/27/2025 | $81.87 | $83.27 (1.71%) | $83.77 | $81.59 | 44.90 K | $1.23 B |
05/23/2025 | $81.17 | $81.62 (0.55%) | $81.69 | $80.11 | 34.40 K | $1.20 B |