5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
-1.13%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
-6.25%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $74.44 | $74.30 (-0.19%) | $74.77 | $73.61 | 80.27 K | $1.08 B |
| 05/05/2026 | $75.19 | $74.39 (-1.06%) | $76.62 | $74.37 | 104.50 K | $1.09 B |
| 05/04/2026 | $75.04 | $75.29 (0.33%) | $76.83 | $74.93 | 82.00 K | $1.10 B |
| 05/01/2026 | $75.59 | $75.62 (0.04%) | $76.54 | $75.54 | 96.40 K | $1.11 B |
| 04/30/2026 | $75.00 | $75.16 (0.21%) | $75.61 | $74.81 | 74.10 K | $1.10 B |
| 04/29/2026 | $76.83 | $75.39 (-1.87%) | $76.83 | $75.22 | 81.80 K | $1.10 B |
| 04/28/2026 | $76.74 | $77.22 (0.63%) | $77.78 | $76.58 | 74.90 K | $1.13 B |
| 04/27/2026 | $75.65 | $76.48 (1.1%) | $77.06 | $75.65 | 70.00 K | $1.12 B |
| 04/24/2026 | $75.71 | $76.04 (0.44%) | $76.70 | $75.53 | 77.13 K | $1.11 B |
| 04/23/2026 | $74.95 | $76.11 (1.55%) | $76.17 | $74.95 | 79.40 K | $1.11 B |
| 04/22/2026 | $76.12 | $74.90 (-1.6%) | $76.45 | $74.78 | 93.20 K | $1.10 B |
| 04/21/2026 | $76.15 | $76.02 (-0.17%) | $76.65 | $75.51 | 76.51 K | $1.11 B |
| 04/20/2026 | $76.64 | $76.15 (-0.64%) | $77.27 | $76.08 | 87.60 K | $1.11 B |
| 04/17/2026 | $75.84 | $76.69 (1.12%) | $77.42 | $75.57 | 75.67 K | $1.12 B |
| 04/16/2026 | $74.53 | $75.72 (1.6%) | $75.72 | $74.45 | 104.23 K | $1.11 B |
| 04/15/2026 | $74.79 | $74.93 (0.19%) | $75.10 | $74.04 | 75.55 K | $1.10 B |
| 04/14/2026 | $75.13 | $74.99 (-0.19%) | $75.31 | $74.65 | 71.83 K | $1.10 B |
| 04/13/2026 | $74.69 | $75.26 (0.76%) | $75.32 | $74.18 | 84.33 K | $1.10 B |
| 04/10/2026 | $75.63 | $74.76 (-1.15%) | $75.63 | $74.07 | 86.34 K | $1.09 B |
| 04/09/2026 | $74.45 | $75.63 (1.58%) | $76.19 | $74.25 | 85.10 K | $1.11 B |
| 04/08/2026 | $74.52 | $74.67 (0.2%) | $75.22 | $74.05 | 112.50 K | $1.09 B |
| 04/07/2026 | $73.15 | $73.97 (1.12%) | $74.42 | $73.15 | 93.50 K | $1.08 B |
| 04/06/2026 | $73.15 | $73.30 (0.21%) | $73.35 | $72.63 | 66.30 K | $1.07 B |
| 04/02/2026 | $71.72 | $73.10 (1.92%) | $73.54 | $71.72 | 77.10 K | $1.07 B |
| 04/01/2026 | $72.59 | $71.92 (-0.92%) | $73.03 | $71.76 | 99.40 K | $1.05 B |
| 03/31/2026 | $74.91 | $72.64 (-3.03%) | $74.97 | $72.20 | 160.40 K | $1.06 B |
| 03/30/2026 | $72.75 | $74.11 (1.87%) | $74.50 | $72.48 | 124.10 K | $1.08 B |
| 03/27/2026 | $73.09 | $72.71 (-0.52%) | $73.27 | $72.43 | 95.02 K | $1.06 B |
| 03/26/2026 | $72.59 | $73.30 (0.98%) | $73.30 | $72.35 | 95.90 K | $1.07 B |
| 03/25/2026 | $73.63 | $72.82 (-1.1%) | $73.63 | $72.22 | 76.04 K | $1.07 B |
| 03/24/2026 | $72.51 | $73.39 (1.21%) | $73.97 | $72.51 | 87.92 K | $1.07 B |
| 03/23/2026 | $72.55 | $73.10 (0.76%) | $73.68 | $72.49 | 97.20 K | $1.07 B |
| 03/20/2026 | $72.41 | $71.46 (-1.31%) | $72.63 | $70.81 | 328.21 K | $1.05 B |
| 03/19/2026 | $71.83 | $72.40 (0.79%) | $72.77 | $71.19 | 84.40 K | $1.06 B |
| 03/18/2026 | $72.39 | $72.07 (-0.44%) | $72.40 | $71.60 | 71.41 K | $1.06 B |
| 03/17/2026 | $73.91 | $72.82 (-1.47%) | $74.70 | $72.57 | 67.80 K | $1.07 B |
| 03/16/2026 | $73.45 | $73.53 (0.11%) | $74.40 | $73.40 | 61.64 K | $1.08 B |
| 03/13/2026 | $72.67 | $73.24 (0.78%) | $73.27 | $72.02 | 63.60 K | $1.07 B |
| 03/12/2026 | $71.25 | $72.07 (1.15%) | $72.17 | $70.88 | 81.61 K | $1.06 B |
| 03/11/2026 | $72.15 | $71.74 (-0.57%) | $72.40 | $70.69 | 71.90 K | $1.05 B |
| 03/10/2026 | $72.89 | $72.66 (-0.32%) | $73.88 | $72.17 | 61.50 K | $1.06 B |
| 03/09/2026 | $74.27 | $72.65 (-2.18%) | $74.51 | $71.55 | 84.24 K | $1.06 B |
| 03/06/2026 | $74.45 | $74.93 (0.64%) | $75.09 | $72.30 | 92.60 K | $1.10 B |
| 03/05/2026 | $75.92 | $75.22 (-0.92%) | $76.26 | $74.40 | 84.14 K | $1.10 B |
| 03/04/2026 | $75.70 | $76.32 (0.82%) | $76.50 | $74.60 | 95.90 K | $1.12 B |
| 03/03/2026 | $76.40 | $75.70 (-0.92%) | $76.53 | $74.91 | 53.55 K | $1.11 B |
| 03/02/2026 | $76.00 | $77.09 (1.43%) | $77.28 | $76.00 | 78.05 K | $1.13 B |
| 02/27/2026 | $77.44 | $77.63 (0.25%) | $77.90 | $76.12 | 71.20 K | $1.14 B |
| 02/26/2026 | $78.55 | $77.75 (-1.02%) | $80.55 | $77.21 | 83.98 K | $1.14 B |
| 02/25/2026 | $77.54 | $78.46 (1.19%) | $78.62 | $76.14 | 62.71 K | $1.15 B |
| 02/24/2026 | $77.58 | $77.44 (-0.18%) | $77.97 | $76.44 | 63.02 K | $1.13 B |
| 02/23/2026 | $78.47 | $77.58 (-1.13%) | $78.57 | $76.93 | 66.40 K | $1.14 B |
| 02/20/2026 | $78.68 | $78.42 (-0.33%) | $78.79 | $76.83 | 69.40 K | $1.16 B |
| 02/19/2026 | $78.29 | $78.38 (0.11%) | $79.00 | $77.93 | 53.80 K | $1.16 B |
| 02/18/2026 | $80.14 | $78.79 (-1.68%) | $80.14 | $78.12 | 51.22 K | $1.16 B |
| 02/17/2026 | $79.47 | $80.43 (1.21%) | $80.84 | $79.47 | 42.41 K | $1.19 B |
| 02/13/2026 | $80.30 | $79.33 (-1.21%) | $80.61 | $78.82 | 37.10 K | $1.17 B |
| 02/12/2026 | $80.22 | $80.30 (0.1%) | $80.88 | $79.27 | 45.80 K | $1.18 B |
| 02/11/2026 | $78.89 | $79.58 (0.87%) | $80.00 | $78.28 | 65.04 K | $1.17 B |
| 02/10/2026 | $78.74 | $78.89 (0.19%) | $79.38 | $78.21 | 83.10 K | $1.16 B |
| 02/09/2026 | $79.92 | $78.70 (-1.53%) | $80.69 | $78.40 | 99.90 K | $1.16 B |
| 02/06/2026 | $81.00 | $80.22 (-0.96%) | $81.49 | $79.98 | 77.90 K | $1.18 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.
