5 DAY PERFORMANCE
+5.53%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
-1.01%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $76.01 | $76.18 (0.22%) | $76.19 | $74.73 | 58,969 | $1.12 B |
| 03/11/2025 | $76.00 | $76.16 (0.21%) | $76.33 | $75.15 | 50,922 | $1.12 B |
| 03/10/2025 | $75.95 | $76.05 (0.13%) | $77.07 | $75.59 | 63,900 | $1.12 B |
| 03/07/2025 | $76.16 | $76.34 (0.24%) | $77.05 | $75.56 | 62,528 | $1.12 B |
| 03/06/2025 | $75.41 | $75.81 (0.53%) | $76.57 | $75.12 | 70,000 | $1.11 B |
| 03/05/2025 | $75.39 | $75.55 (0.21%) | $76.49 | $74.89 | 54,400 | $1.11 B |
| 03/04/2025 | $76.27 | $75.43 (-1.1%) | $77.30 | $75.00 | 55,900 | $1.11 B |
| 03/03/2025 | $75.52 | $76.47 (1.26%) | $76.73 | $75.39 | 63,646 | $1.12 B |
| 02/28/2025 | $76.26 | $76.14 (-0.16%) | $76.95 | $75.26 | 74,000 | $1.12 B |
| 02/27/2025 | $74.97 | $76.06 (1.45%) | $76.44 | $74.97 | 118,134 | $1.12 B |
| 02/26/2025 | $76.49 | $75.27 (-1.59%) | $77.50 | $73.55 | 133,800 | $1.11 B |
| 02/25/2025 | $79.15 | $79.67 (0.66%) | $80.22 | $77.98 | 74,718 | $1.17 B |
| 02/24/2025 | $77.82 | $78.32 (0.64%) | $78.89 | $77.56 | 42,726 | $1.15 B |
| 02/21/2025 | $78.06 | $77.75 (-0.4%) | $78.25 | $77.05 | 42,929 | $1.15 B |
| 02/20/2025 | $76.67 | $77.61 (1.23%) | $77.74 | $76.43 | 37,246 | $1.15 B |
| 02/19/2025 | $77.16 | $77.20 (0.05%) | $77.76 | $76.66 | 35,200 | $1.15 B |
| 02/18/2025 | $77.63 | $77.61 (-0.03%) | $78.11 | $77.58 | 30,805 | $1.15 B |
| 02/14/2025 | $78.82 | $77.96 (-1.09%) | $79.46 | $77.69 | 24,127 | $1.16 B |
| 02/13/2025 | $77.94 | $78.78 (1.08%) | $78.87 | $77.47 | 33,200 | $1.17 B |
| 02/12/2025 | $77.77 | $77.49 (-0.36%) | $78.70 | $77.49 | 38,222 | $1.15 B |
| 02/11/2025 | $77.64 | $78.72 (1.39%) | $78.93 | $77.28 | 28,700 | $1.17 B |
| 02/10/2025 | $77.97 | $77.74 (-0.29%) | $78.97 | $77.52 | 83,800 | $1.15 B |
| 02/07/2025 | $78.99 | $78.08 (-1.15%) | $79.63 | $78.00 | 34,107 | $1.16 B |
| 02/06/2025 | $79.39 | $79.28 (-0.14%) | $79.82 | $78.78 | 27,125 | $1.18 B |
| 02/05/2025 | $77.96 | $79.27 (1.68%) | $79.31 | $76.60 | 30,546 | $1.18 B |
| 02/04/2025 | $77.76 | $78.07 (0.4%) | $78.63 | $77.76 | 33,822 | $1.16 B |
| 02/03/2025 | $77.75 | $78.33 (0.75%) | $78.79 | $77.21 | 35,426 | $1.16 B |
| 01/31/2025 | $79.37 | $79.01 (-0.45%) | $79.88 | $78.52 | 47,200 | $1.17 B |
| 01/30/2025 | $79.33 | $79.51 (0.23%) | $79.74 | $78.90 | 44,000 | $1.18 B |
| 01/29/2025 | $78.22 | $78.97 (0.96%) | $79.44 | $78.02 | 28,300 | $1.17 B |
| 01/28/2025 | $79.50 | $78.54 (-1.21%) | $79.50 | $78.41 | 31,845 | $1.17 B |
| 01/27/2025 | $77.75 | $79.84 (2.69%) | $80.18 | $77.30 | 67,311 | $1.18 B |
| 01/24/2025 | $76.65 | $77.47 (1.07%) | $77.47 | $76.47 | 35,600 | $1.15 B |
| 01/23/2025 | $76.79 | $77.14 (0.46%) | $77.28 | $76.51 | 54,000 | $1.14 B |
| 01/22/2025 | $79.11 | $77.06 (-2.59%) | $79.89 | $77.06 | 46,600 | $1.14 B |
| 01/21/2025 | $79.91 | $79.59 (-0.4%) | $80.91 | $79.59 | 51,600 | $1.18 B |
| 01/17/2025 | $80.28 | $79.36 (-1.15%) | $80.36 | $79.21 | 26,000 | $1.18 B |
| 01/16/2025 | $79.66 | $79.97 (0.39%) | $80.30 | $79.15 | 27,100 | $1.19 B |
| 01/15/2025 | $79.92 | $79.73 (-0.24%) | $80.36 | $79.34 | 34,900 | $1.18 B |
| 01/14/2025 | $78.35 | $79.30 (1.21%) | $79.30 | $77.89 | 35,241 | $1.18 B |
| 01/13/2025 | $77.58 | $78.07 (0.63%) | $78.88 | $77.58 | 43,013 | $1.16 B |
| 01/10/2025 | $79.26 | $77.91 (-1.7%) | $79.26 | $76.81 | 67,400 | $1.16 B |
| 01/08/2025 | $79.95 | $80.32 (0.46%) | $80.47 | $78.20 | 48,637 | $1.19 B |
| 01/07/2025 | $80.81 | $80.31 (-0.62%) | $81.17 | $79.78 | 41,800 | $1.19 B |
| 01/06/2025 | $82.19 | $80.56 (-1.98%) | $82.57 | $80.30 | 47,625 | $1.20 B |
| 01/03/2025 | $82.79 | $82.46 (-0.4%) | $83.09 | $82.18 | 48,100 | $1.22 B |
| 01/02/2025 | $82.55 | $82.53 (-0.02%) | $82.68 | $81.63 | 57,800 | $1.22 B |
| 12/31/2024 | $82.83 | $82.40 (-0.52%) | $82.89 | $81.96 | 43,709 | $1.22 B |
| 12/30/2024 | $81.46 | $82.13 (0.82%) | $82.48 | $81.02 | 34,273 | $1.22 B |
| 12/27/2024 | $82.08 | $81.96 (-0.15%) | $82.30 | $81.22 | 91,439 | $1.22 B |
| 12/26/2024 | $81.72 | $82.30 (0.71%) | $82.51 | $80.86 | 36,410 | $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 |
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.
