5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
-6.72%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $70.38 | $71.41 (1.46%) | $71.51 | $70.38 | 18.63 K | |
| 06/18/2026 | $71.44 | $70.53 (-1.27%) | $71.44 | $69.82 | 254.40 K | $1.02 B |
| 06/17/2026 | $70.46 | $70.79 (0.47%) | $71.27 | $70.33 | 198.50 K | $1.03 B |
| 06/16/2026 | $71.50 | $70.87 (-0.88%) | $71.76 | $70.39 | 102.90 K | $1.03 B |
| 06/15/2026 | $71.61 | $71.46 (-0.21%) | $71.77 | $71.11 | 119.80 K | $1.04 B |
| 06/12/2026 | $71.50 | $71.81 (0.43%) | $72.04 | $71.20 | 101.10 K | $1.04 B |
| 06/11/2026 | $72.14 | $71.87 (-0.37%) | $72.21 | $71.48 | 110.53 K | $1.04 B |
| 06/10/2026 | $71.17 | $71.67 (0.7%) | $72.18 | $71.00 | 176.40 K | $1.04 B |
| 06/09/2026 | $69.81 | $70.59 (1.12%) | $71.41 | $69.71 | 202.15 K | $1.02 B |
| 06/08/2026 | $70.60 | $69.81 (-1.12%) | $70.60 | $69.74 | 112.84 K | $1.01 B |
| 06/05/2026 | $68.48 | $70.27 (2.61%) | $71.03 | $68.40 | 165.60 K | $1.02 B |
| 06/04/2026 | $68.88 | $68.34 (-0.78%) | $70.00 | $68.20 | 102.00 K | $990.81 M |
| 06/03/2026 | $69.07 | $68.19 (-1.27%) | $69.28 | $67.93 | 109.30 K | $988.63 M |
| 06/02/2026 | $68.68 | $69.31 (0.92%) | $69.87 | $68.30 | 115.00 K | $1.00 B |
| 06/01/2026 | $69.08 | $69.19 (0.16%) | $69.99 | $68.24 | 148.40 K | $1.00 B |
| 05/29/2026 | $70.48 | $70.17 (-0.44%) | $70.64 | $69.30 | 121.40 K | $1.02 B |
| 05/28/2026 | $71.31 | $70.47 (-1.18%) | $71.32 | $70.03 | 69.80 K | $1.02 B |
| 05/27/2026 | $72.38 | $71.26 (-1.55%) | $72.71 | $70.79 | 64.60 K | $1.03 B |
| 05/26/2026 | $72.77 | $72.27 (-0.69%) | $73.23 | $71.97 | 73.32 K | $1.05 B |
| 05/22/2026 | $73.21 | $72.72 (-0.67%) | $73.65 | $72.54 | 80.30 K | $1.05 B |
| 05/21/2026 | $72.60 | $73.23 (0.87%) | $73.65 | $71.94 | 71.42 K | $1.06 B |
| 05/20/2026 | $72.54 | $72.87 (0.45%) | $73.90 | $72.38 | 48.70 K | $1.06 B |
| 05/19/2026 | $72.52 | $72.73 (0.29%) | $73.55 | $71.89 | 54.40 K | $1.05 B |
| 05/18/2026 | $71.08 | $72.52 (2.03%) | $73.14 | $71.08 | 69.70 K | $1.05 B |
| 05/15/2026 | $71.10 | $71.03 (-0.1%) | $72.00 | $70.37 | 86.30 K | $1.03 B |
| 05/14/2026 | $70.26 | $71.13 (1.24%) | $71.55 | $70.26 | 78.60 K | $1.03 B |
| 05/13/2026 | $70.36 | $69.70 (-0.94%) | $70.97 | $69.01 | 81.60 K | $1.01 B |
| 05/12/2026 | $70.86 | $70.36 (-0.71%) | $71.15 | $69.74 | 92.93 K | $1.02 B |
| 05/11/2026 | $71.85 | $70.85 (-1.39%) | $72.12 | $70.52 | 98.65 K | $1.03 B |
| 05/08/2026 | $72.72 | $71.43 (-1.77%) | $72.99 | $70.90 | 86.30 K | $1.04 B |
| 05/07/2026 | $72.48 | $72.87 (0.54%) | $73.10 | $68.90 | 159.52 K | $1.06 B |
| 05/06/2026 | $74.44 | $74.30 (-0.19%) | $74.77 | $73.61 | 83.21 K | $1.08 B |
| 05/05/2026 | $75.19 | $74.39 (-1.06%) | $76.62 | $74.37 | 104.50 K | $1.08 B |
| 05/04/2026 | $75.04 | $75.29 (0.33%) | $76.83 | $74.93 | 82.00 K | $1.09 B |
| 05/01/2026 | $75.59 | $75.62 (0.04%) | $76.54 | $75.54 | 96.40 K | $1.10 B |
| 04/30/2026 | $75.00 | $75.16 (0.21%) | $75.61 | $74.81 | 74.10 K | $1.09 B |
| 04/29/2026 | $76.83 | $75.39 (-1.87%) | $76.83 | $75.22 | 81.80 K | $1.09 B |
| 04/28/2026 | $76.74 | $77.22 (0.63%) | $77.78 | $76.58 | 74.90 K | $1.12 B |
| 04/27/2026 | $75.65 | $76.48 (1.1%) | $77.06 | $75.65 | 70.00 K | $1.11 B |
| 04/24/2026 | $75.71 | $76.04 (0.44%) | $76.70 | $75.53 | 77.13 K | $1.10 B |
| 04/23/2026 | $74.95 | $76.11 (1.55%) | $76.17 | $74.95 | 79.40 K | $1.10 B |
| 04/22/2026 | $76.12 | $74.90 (-1.6%) | $76.45 | $74.78 | 93.20 K | $1.09 B |
| 04/21/2026 | $76.15 | $76.02 (-0.17%) | $76.65 | $75.51 | 76.51 K | $1.10 B |
| 04/20/2026 | $76.64 | $76.15 (-0.64%) | $77.27 | $76.08 | 87.60 K | $1.10 B |
| 04/17/2026 | $75.84 | $76.69 (1.12%) | $77.42 | $75.57 | 75.67 K | $1.11 B |
| 04/16/2026 | $74.53 | $75.72 (1.6%) | $75.72 | $74.45 | 104.23 K | $1.10 B |
| 04/15/2026 | $74.79 | $74.93 (0.19%) | $75.10 | $74.04 | 75.55 K | $1.09 B |
| 04/14/2026 | $75.13 | $74.99 (-0.19%) | $75.31 | $74.65 | 71.83 K | $1.09 B |
| 04/13/2026 | $74.69 | $75.26 (0.76%) | $75.32 | $74.18 | 84.33 K | $1.09 B |
| 04/10/2026 | $75.63 | $74.76 (-1.15%) | $75.63 | $74.07 | 86.34 K | $1.08 B |
| 04/09/2026 | $74.45 | $75.63 (1.58%) | $76.19 | $74.25 | 85.10 K | $1.10 B |
| 04/08/2026 | $74.52 | $74.67 (0.2%) | $75.22 | $74.05 | 112.50 K | $1.08 B |
| 04/07/2026 | $73.15 | $73.97 (1.12%) | $74.42 | $73.15 | 93.50 K | $1.07 B |
| 04/06/2026 | $73.15 | $73.30 (0.21%) | $73.35 | $72.63 | 66.30 K | $1.06 B |
| 04/02/2026 | $71.72 | $73.10 (1.92%) | $73.54 | $71.72 | 77.10 K | $1.06 B |
| 04/01/2026 | $72.59 | $71.92 (-0.92%) | $73.03 | $71.76 | 99.40 K | $1.04 B |
| 03/31/2026 | $74.91 | $72.64 (-3.03%) | $74.97 | $72.20 | 160.40 K | $1.05 B |
| 03/30/2026 | $72.75 | $74.11 (1.87%) | $74.50 | $72.48 | 124.10 K | $1.07 B |
| 03/27/2026 | $73.09 | $72.71 (-0.52%) | $73.27 | $72.43 | 95.02 K | $1.05 B |
| 03/26/2026 | $72.59 | $73.30 (0.98%) | $73.30 | $72.35 | 95.90 K | $1.06 B |
| 03/25/2026 | $73.63 | $72.82 (-1.1%) | $73.63 | $72.22 | 76.04 K | $1.06 B |
| 03/24/2026 | $72.51 | $73.39 (1.21%) | $73.97 | $72.51 | 87.92 K | $1.06 B |
| 03/23/2026 | $72.55 | $73.10 (0.76%) | $73.68 | $72.49 | 97.20 K | $1.06 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.
