5 DAY PERFORMANCE
-29.84%
1 MONTH PERFORMANCE
-29.87%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+1.67%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
+1.48%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $103.56 | $103.64 (0.08%) | $103.88 | $103.52 | 114.11 K | $1.51 B |
| 09/18/2026 | $103.51 | $103.51 (0%) | $103.67 | $103.45 | 250.71 K | $1.50 B |
| 09/17/2026 | $103.64 | $103.53 (-0.11%) | $103.64 | $103.50 | 108.80 K | $1.50 B |
| 09/16/2026 | $103.54 | $103.55 (0.01%) | $103.67 | $103.54 | 93.10 K | $1.50 B |
| 09/15/2026 | $103.37 | $103.51 (0.14%) | $103.54 | $103.37 | 64.00 K | $1.50 B |
| 09/14/2026 | $103.43 | $103.30 (-0.13%) | $103.50 | $103.28 | 80.21 K | $1.50 B |
| 09/11/2026 | $103.48 | $103.42 (-0.06%) | $103.48 | $103.29 | 95.70 K | $1.50 B |
| 09/10/2026 | $103.53 | $103.32 (-0.2%) | $103.53 | $103.29 | 167.21 K | $1.50 B |
| 09/09/2026 | $103.32 | $103.43 (0.11%) | $103.50 | $103.23 | 174.34 K | $1.50 B |
| 09/08/2026 | $103.11 | $103.37 (0.25%) | $103.41 | $103.09 | 122.01 K | $1.50 B |
| 09/04/2026 | $103.15 | $103.15 (0%) | $103.22 | $103.07 | 78.30 K | $1.50 B |
| 09/03/2026 | $103.27 | $103.10 (-0.16%) | $103.31 | $103.10 | 127.24 K | $1.50 B |
| 09/02/2026 | $103.18 | $103.12 (-0.06%) | $103.26 | $103.12 | 140.82 K | $1.50 B |
| 09/01/2026 | $103.10 | $103.16 (0.06%) | $103.41 | $103.05 | 153.15 K | $1.50 B |
| 08/31/2026 | $103.65 | $103.74 (0.09%) | $103.77 | $103.65 | 171.50 K | $1.51 B |
| 08/28/2026 | $103.78 | $103.64 (-0.13%) | $103.80 | $103.64 | 75.84 K | $1.51 B |
| 08/27/2026 | $103.61 | $103.79 (0.17%) | $103.80 | $103.56 | 102.82 K | $1.51 B |
| 08/26/2026 | $103.74 | $103.64 (-0.1%) | $103.76 | $103.64 | 77.91 K | $1.51 B |
| 08/25/2026 | $103.70 | $103.69 (-0.01%) | $103.74 | $103.64 | 100.70 K | $1.51 B |
| 08/24/2026 | $103.74 | $103.75 (0.01%) | $103.76 | $103.63 | 151.00 K | $1.51 B |
| 08/21/2026 | $103.74 | $103.59 (-0.14%) | $103.74 | $103.56 | 132.20 K | $1.50 B |
| 08/20/2026 | $103.44 | $103.54 (0.1%) | $103.65 | $103.44 | 127.71 K | $1.50 B |
| 08/19/2026 | $103.31 | $103.56 (0.24%) | $103.63 | $103.31 | 136.10 K | $1.50 B |
| 08/18/2026 | $103.64 | $103.28 (-0.35%) | $103.64 | $103.23 | 305.82 K | $1.50 B |
| 08/17/2026 | $103.38 | $103.36 (-0.02%) | $103.60 | $103.36 | 155.40 K | $1.50 B |
| 08/14/2026 | $103.74 | $103.35 (-0.38%) | $103.74 | $103.35 | 179.22 K | $1.50 B |
| 08/13/2026 | $103.65 | $103.58 (-0.07%) | $103.69 | $103.50 | 132.20 K | $1.50 B |
| 08/12/2026 | $103.42 | $103.52 (0.1%) | $103.57 | $103.39 | 155.05 K | $1.50 B |
| 08/11/2026 | $103.48 | $103.36 (-0.12%) | $103.70 | $103.35 | 146.50 K | $1.50 B |
| 08/10/2026 | $103.48 | $103.40 (-0.08%) | $103.75 | $103.40 | 136.33 K | $1.50 B |
| 08/07/2026 | $103.46 | $103.50 (0.04%) | $103.75 | $103.46 | 183.75 K | $1.50 B |
| 08/06/2026 | $103.50 | $103.50 (0%) | $103.56 | $103.41 | 176.40 K | $1.50 B |
| 08/05/2026 | $103.45 | $103.50 (0.05%) | $103.63 | $103.24 | 196.70 K | $1.50 B |
| 08/04/2026 | $103.22 | $103.26 (0.04%) | $103.34 | $103.17 | 212.92 K | $1.50 B |
| 08/03/2026 | $103.37 | $103.19 (-0.17%) | $103.55 | $103.15 | 289.92 K | $1.50 B |
| 07/31/2026 | $103.12 | $103.39 (0.26%) | $103.57 | $103.00 | 374.24 K | $1.50 B |
| 07/30/2026 | $103.10 | $103.19 (0.09%) | $103.38 | $103.02 | 403.35 K | $1.50 B |
| 07/29/2026 | $103.06 | $103.10 (0.04%) | $103.32 | $103.01 | 525.52 K | $1.49 B |
| 07/28/2026 | $103.05 | $103.03 (-0.02%) | $103.30 | $103.00 | 584.00 K | $1.49 B |
| 07/27/2026 | $103.15 | $103.00 (-0.15%) | $103.50 | $102.90 | 1.97 M | $1.49 B |
| 07/24/2026 | $103.01 | $103.20 (0.18%) | $103.42 | $102.87 | 1.65 M | $1.50 B |
| 07/23/2026 | $71.95 | $72.94 (1.38%) | $73.30 | $70.81 | 163.71 K | $1.06 B |
| 07/22/2026 | $73.24 | $72.50 (-1.01%) | $73.43 | $72.00 | 95.73 K | $1.05 B |
| 07/21/2026 | $73.09 | $73.43 (0.47%) | $73.63 | $72.65 | 101.30 K | $1.06 B |
| 07/20/2026 | $73.77 | $73.85 (0.11%) | $74.51 | $73.58 | 60.43 K | $1.07 B |
| 07/17/2026 | $74.94 | $74.14 (-1.07%) | $76.20 | $73.25 | 124.70 K | $1.07 B |
| 07/16/2026 | $73.36 | $74.43 (1.46%) | $74.96 | $73.36 | 85.34 K | $1.08 B |
| 07/15/2026 | $74.26 | $73.11 (-1.55%) | $74.69 | $72.93 | 109.80 K | $1.06 B |
| 07/14/2026 | $75.57 | $74.82 (-0.99%) | $76.21 | $74.72 | 112.30 K | $1.08 B |
| 07/13/2026 | $76.00 | $75.93 (-0.09%) | $76.65 | $75.18 | 117.53 K | $1.10 B |
| 07/10/2026 | $75.98 | $75.55 (-0.57%) | $76.33 | $75.27 | 60.60 K | $1.10 B |
| 07/09/2026 | $77.14 | $75.93 (-1.57%) | $77.14 | $75.31 | 78.53 K | $1.10 B |
| 07/08/2026 | $78.39 | $77.38 (-1.29%) | $78.46 | $77.07 | 119.50 K | $1.12 B |
| 07/07/2026 | $77.45 | $78.28 (1.07%) | $78.94 | $77.16 | 105.20 K | $1.13 B |
| 07/06/2026 | $76.86 | $77.20 (0.44%) | $77.47 | $75.98 | 96.50 K | $1.12 B |
| 07/02/2026 | $75.92 | $77.47 (2.04%) | $77.76 | $74.98 | 117.73 K | $1.12 B |
| 07/01/2026 | $75.23 | $76.26 (1.37%) | $76.93 | $75.23 | 158.64 K | $1.11 B |
| 06/30/2026 | $75.13 | $74.86 (-0.36%) | $75.13 | $74.20 | 88.92 K | $1.09 B |
| 06/29/2026 | $75.25 | $75.03 (-0.29%) | $75.60 | $74.29 | 144.13 K | $1.09 B |
| 06/26/2026 | $72.90 | $75.21 (3.17%) | $75.44 | $72.90 | 415.41 K | $1.09 B |
| 06/25/2026 | $73.12 | $72.49 (-0.86%) | $74.08 | $72.16 | 109.70 K | $1.05 B |
| 06/24/2026 | $72.74 | $73.57 (1.14%) | $74.04 | $72.62 | 91.24 K | $1.07 B |
| 06/23/2026 | $70.70 | $72.74 (2.89%) | $72.99 | $70.70 | 183.81 K | $1.05 B |
| 06/22/2026 | $70.27 | $70.62 (0.5%) | $71.70 | $70.27 | 143.82 K | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
