5 DAY PERFORMANCE
-29.73%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
-9.44%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
+2.04%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
