5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
-10.60%
YEAR-TO-DATE PERFORMANCE
-13.94%
1 YEAR PERFORMANCE
-16.77%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $74.54 | $76.03 (2%) | $76.26 | $74.54 | 73.37 K | $1.11 B |
| 12/08/2025 | $74.53 | $74.38 (-0.2%) | $74.62 | $73.88 | 74.20 K | $1.10 B |
| 12/05/2025 | $74.65 | $74.60 (-0.07%) | $74.82 | $73.70 | 91.90 K | $1.10 B |
| 12/04/2025 | $75.78 | $74.87 (-1.2%) | $76.10 | $74.75 | 82.40 K | $1.10 B |
| 12/03/2025 | $76.19 | $76.12 (-0.09%) | $77.37 | $75.38 | 76.12 K | $1.12 B |
| 12/02/2025 | $75.48 | $75.96 (0.64%) | $76.43 | $74.63 | 97.72 K | $1.12 B |
| 12/01/2025 | $75.00 | $75.28 (0.37%) | $76.03 | $74.87 | 112.90 K | $1.11 B |
| 11/28/2025 | $77.28 | $76.02 (-1.63%) | $78.15 | $75.93 | 36.10 K | $1.12 B |
| 11/26/2025 | $76.50 | $77.00 (0.65%) | $77.86 | $76.19 | 164.52 K | $1.13 B |
| 11/25/2025 | $76.50 | $76.55 (0.07%) | $77.09 | $75.94 | 117.14 K | $1.13 B |
| 11/24/2025 | $76.75 | $75.93 (-1.07%) | $76.81 | $75.35 | 91.84 K | $1.12 B |
| 11/21/2025 | $75.92 | $76.94 (1.34%) | $77.47 | $75.81 | 124.10 K | $1.13 B |
| 11/20/2025 | $75.78 | $75.92 (0.18%) | $76.02 | $75.19 | 71.93 K | $1.12 B |
| 11/19/2025 | $76.01 | $75.14 (-1.14%) | $76.22 | $74.98 | 83.52 K | $1.11 B |
| 11/18/2025 | $76.38 | $76.17 (-0.27%) | $76.97 | $76.17 | 51.90 K | $1.12 B |
| 11/17/2025 | $77.25 | $76.13 (-1.45%) | $77.67 | $76.07 | 88.64 K | $1.12 B |
| 11/14/2025 | $76.71 | $77.25 (0.7%) | $78.06 | $76.32 | 151.00 K | $1.14 B |
| 11/13/2025 | $76.95 | $76.82 (-0.17%) | $77.38 | $76.28 | 99.00 K | $1.13 B |
| 11/12/2025 | $76.43 | $76.77 (0.44%) | $77.80 | $74.57 | 129.70 K | $1.13 B |
| 11/11/2025 | $77.12 | $76.81 (-0.4%) | $77.75 | $76.45 | 106.84 K | $1.13 B |
| 11/10/2025 | $74.53 | $77.12 (3.48%) | $77.23 | $74.38 | 100.72 K | $1.14 B |
| 11/07/2025 | $73.72 | $74.63 (1.23%) | $75.00 | $73.30 | 106.54 K | $1.10 B |
| 11/06/2025 | $71.45 | $73.48 (2.84%) | $73.99 | $71.39 | 109.00 K | $1.08 B |
| 11/05/2025 | $70.78 | $71.93 (1.62%) | $72.10 | $70.77 | 72.33 K | $1.06 B |
| 11/04/2025 | $68.43 | $70.37 (2.84%) | $70.69 | $68.29 | 90.51 K | $1.04 B |
| 11/03/2025 | $68.88 | $68.23 (-0.94%) | $68.88 | $67.38 | 93.13 K | $1.01 B |
| 10/31/2025 | $68.51 | $68.73 (0.32%) | $69.45 | $67.85 | 88.28 K | $1.01 B |
| 10/30/2025 | $67.48 | $68.38 (1.33%) | $68.63 | $67.13 | 89.02 K | $1.01 B |
| 10/29/2025 | $68.53 | $67.37 (-1.69%) | $68.81 | $67.04 | 80.20 K | $993.37 M |
| 10/28/2025 | $68.92 | $68.93 (0.01%) | $69.43 | $67.82 | 55.40 K | $1.02 B |
| 10/27/2025 | $69.56 | $69.25 (-0.45%) | $69.75 | $69.00 | 48.30 K | $1.02 B |
| 10/24/2025 | $69.90 | $69.56 (-0.49%) | $70.03 | $68.98 | 52.95 K | $1.03 B |
| 10/23/2025 | $70.19 | $69.65 (-0.77%) | $70.71 | $69.18 | 58.32 K | $1.03 B |
| 10/22/2025 | $69.70 | $70.13 (0.62%) | $70.16 | $68.84 | 54.30 K | $1.03 B |
| 10/21/2025 | $69.54 | $69.52 (-0.03%) | $69.86 | $69.08 | 41.80 K | $1.03 B |
| 10/20/2025 | $69.45 | $69.73 (0.4%) | $69.94 | $68.59 | 56.40 K | $1.03 B |
| 10/17/2025 | $68.46 | $69.50 (1.52%) | $69.56 | $68.23 | 84.41 K | $1.02 B |
| 10/16/2025 | $69.67 | $68.25 (-2.04%) | $69.98 | $68.10 | 81.40 K | $1.01 B |
| 10/15/2025 | $70.08 | $70.00 (-0.11%) | $70.12 | $68.66 | 67.80 K | $1.03 B |
| 10/14/2025 | $68.70 | $70.12 (2.07%) | $70.37 | $68.70 | 55.60 K | $1.03 B |
| 10/13/2025 | $69.38 | $68.91 (-0.68%) | $69.38 | $68.39 | 62.30 K | $1.02 B |
| 10/10/2025 | $69.56 | $69.09 (-0.68%) | $69.61 | $68.49 | 67.64 K | $1.02 B |
| 10/09/2025 | $69.37 | $69.20 (-0.25%) | $69.68 | $68.80 | 72.40 K | $1.02 B |
| 10/08/2025 | $69.92 | $69.52 (-0.57%) | $70.14 | $69.20 | 60.50 K | $1.03 B |
| 10/07/2025 | $69.90 | $69.97 (0.1%) | $70.56 | $69.77 | 69.90 K | $1.03 B |
| 10/06/2025 | $71.08 | $69.97 (-1.56%) | $72.00 | $69.47 | 61.95 K | $1.03 B |
| 10/03/2025 | $70.29 | $70.91 (0.88%) | $71.59 | $70.29 | 75.00 K | $1.05 B |
| 10/02/2025 | $70.00 | $70.17 (0.24%) | $70.47 | $69.34 | 58.40 K | $1.03 B |
| 10/01/2025 | $70.36 | $70.22 (-0.2%) | $71.19 | $70.11 | 63.60 K | $1.04 B |
| 09/30/2025 | $70.41 | $70.69 (0.4%) | $71.58 | $70.33 | 58.40 K | $1.04 B |
| 09/29/2025 | $71.20 | $70.53 (-0.94%) | $71.94 | $70.31 | 72.70 K | $1.04 B |
| 09/26/2025 | $71.14 | $71.19 (0.07%) | $72.19 | $70.85 | 136.41 K | $1.05 B |
| 09/25/2025 | $71.93 | $71.20 (-1.01%) | $72.42 | $70.77 | 45.00 K | $1.05 B |
| 09/24/2025 | $71.68 | $72.03 (0.49%) | $72.50 | $71.68 | 60.80 K | $1.06 B |
| 09/23/2025 | $71.93 | $71.94 (0.01%) | $72.97 | $71.76 | 63.30 K | $1.06 B |
| 09/22/2025 | $71.77 | $72.00 (0.32%) | $72.69 | $71.50 | 96.85 K | $1.06 B |
| 09/19/2025 | $72.85 | $71.59 (-1.73%) | $72.95 | $71.30 | 180.50 K | $1.06 B |
| 09/18/2025 | $71.76 | $72.59 (1.16%) | $72.73 | $71.76 | 52.62 K | $1.07 B |
| 09/17/2025 | $71.44 | $71.72 (0.39%) | $72.60 | $71.32 | 63.30 K | $1.06 B |
| 09/16/2025 | $72.55 | $71.53 (-1.41%) | $72.74 | $71.33 | 69.40 K | $1.05 B |
| 09/15/2025 | $73.88 | $72.95 (-1.26%) | $74.93 | $72.75 | 53.83 K | $1.08 B |
| 09/12/2025 | $74.52 | $73.94 (-0.78%) | $74.77 | $73.88 | 47.22 K | $1.09 B |
| 09/11/2025 | $73.14 | $74.96 (2.49%) | $75.07 | $73.06 | 82.70 K | $1.11 B |
| 09/10/2025 | $73.00 | $72.96 (-0.05%) | $73.11 | $71.67 | 73.90 K | $1.08 B |
| 09/09/2025 | $73.35 | $73.13 (-0.3%) | $73.60 | $72.99 | 74.60 K | $1.08 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.
