5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
+6.78%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+2.06%
Safety Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $80.05 | $78.79 (-1.57%) | $80.05 | $78.15 | 49.47 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 |
| 02/05/2026 | $78.72 | $80.41 (2.15%) | $80.85 | $78.72 | 67.43 K | $1.18 B |
| 02/04/2026 | $79.75 | $78.53 (-1.53%) | $80.47 | $78.31 | 108.44 K | $1.16 B |
| 02/03/2026 | $78.66 | $79.27 (0.78%) | $80.30 | $78.19 | 73.44 K | $1.17 B |
| 02/02/2026 | $78.52 | $79.04 (0.66%) | $79.85 | $77.55 | 101.20 K | $1.16 B |
| 01/30/2026 | $77.17 | $78.70 (1.98%) | $79.08 | $77.07 | 319.32 K | $1.16 B |
| 01/29/2026 | $76.27 | $77.18 (1.19%) | $77.66 | $75.98 | 77.40 K | $1.14 B |
| 01/28/2026 | $76.24 | $75.97 (-0.35%) | $76.84 | $75.69 | 59.52 K | $1.12 B |
| 01/27/2026 | $76.56 | $76.07 (-0.64%) | $76.91 | $75.79 | 47.30 K | $1.12 B |
| 01/26/2026 | $75.87 | $76.81 (1.24%) | $77.14 | $75.65 | 65.51 K | $1.13 B |
| 01/23/2026 | $76.00 | $75.87 (-0.17%) | $76.39 | $75.39 | 54.63 K | $1.12 B |
| 01/22/2026 | $75.47 | $76.00 (0.7%) | $76.50 | $75.09 | 76.20 K | $1.12 B |
| 01/21/2026 | $75.00 | $75.67 (0.89%) | $76.35 | $74.47 | 61.71 K | $1.12 B |
| 01/20/2026 | $75.64 | $74.84 (-1.06%) | $76.44 | $74.63 | 80.05 K | $1.10 B |
| 01/16/2026 | $76.34 | $76.02 (-0.42%) | $76.35 | $75.54 | 62.90 K | $1.12 B |
| 01/15/2026 | $75.88 | $76.49 (0.8%) | $76.89 | $75.88 | 49.64 K | $1.13 B |
| 01/14/2026 | $75.04 | $75.80 (1.01%) | $75.83 | $74.64 | 110.51 K | $1.12 B |
| 01/13/2026 | $76.34 | $74.91 (-1.87%) | $76.34 | $74.69 | 57.20 K | $1.10 B |
| 01/12/2026 | $75.62 | $76.49 (1.15%) | $77.11 | $75.00 | 69.70 K | $1.13 B |
| 01/09/2026 | $77.23 | $75.81 (-1.84%) | $77.71 | $75.63 | 66.04 K | $1.12 B |
| 01/08/2026 | $77.05 | $77.41 (0.47%) | $78.78 | $77.05 | 96.40 K | $1.14 B |
| 01/07/2026 | $75.45 | $76.45 (1.33%) | $76.50 | $74.36 | 61.63 K | $1.13 B |
| 01/06/2026 | $75.13 | $75.20 (0.09%) | $75.42 | $74.52 | 62.80 K | $1.11 B |
| 01/05/2026 | $75.37 | $75.52 (0.2%) | $76.62 | $75.01 | 72.43 K | $1.11 B |
| 01/02/2026 | $77.80 | $75.71 (-2.69%) | $77.89 | $75.54 | 43.02 K | $1.12 B |
| 12/31/2025 | $79.26 | $77.91 (-1.7%) | $79.26 | $77.88 | 31.60 K | $1.15 B |
| 12/30/2025 | $78.78 | $78.71 (-0.09%) | $79.17 | $78.28 | 46.60 K | $1.16 B |
| 12/29/2025 | $78.40 | $78.83 (0.55%) | $78.83 | $78.10 | 41.30 K | $1.16 B |
| 12/26/2025 | $79.21 | $78.40 (-1.02%) | $79.46 | $78.11 | 51.45 K | $1.16 B |
| 12/24/2025 | $79.47 | $79.13 (-0.43%) | $79.47 | $78.83 | 21.20 K | $1.17 B |
| 12/23/2025 | $79.00 | $79.29 (0.37%) | $79.74 | $77.37 | 51.60 K | $1.17 B |
| 12/22/2025 | $78.16 | $79.03 (1.11%) | $79.38 | $78.16 | 70.60 K | $1.16 B |
| 12/19/2025 | $79.58 | $78.36 (-1.53%) | $80.30 | $77.99 | 344.71 K | $1.15 B |
| 12/18/2025 | $79.58 | $79.92 (0.43%) | $80.16 | $78.70 | 76.50 K | $1.18 B |
| 12/17/2025 | $78.79 | $79.54 (0.95%) | $79.72 | $78.39 | 80.00 K | $1.17 B |
| 12/16/2025 | $78.20 | $78.75 (0.7%) | $79.34 | $78.07 | 95.90 K | $1.16 B |
| 12/15/2025 | $79.01 | $78.17 (-1.06%) | $79.53 | $77.64 | 88.90 K | $1.15 B |
| 12/12/2025 | $78.80 | $78.53 (-0.34%) | $79.20 | $77.95 | 93.64 K | $1.16 B |
| 12/11/2025 | $77.25 | $78.26 (1.31%) | $78.83 | $76.36 | 95.83 K | $1.15 B |
| 12/10/2025 | $75.96 | $76.76 (1.05%) | $77.13 | $75.39 | 212.64 K | $1.13 B |
| 12/09/2025 | $74.54 | $76.03 (2%) | $76.26 | $74.54 | 73.40 K | $1.12 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 |
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.
