NASDAQ:SAFT | Historical Stock Price | SAFETY INSURANCE GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.25$22.90$42.79$79.96$149.42$279.222002-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$31.33$32.6977,500——
2004-12-30$31.75$33.1359,000——
2004-12-29$31.87$33.2514,800——
2004-12-28$32.10$33.4936,500——
2004-12-27$31.42$32.7872,100——
2004-12-23$30.47$31.7971,400——
2004-12-22$31.49$32.8645,700——
2004-12-21$30.77$32.1163,800——
2004-12-20$29.67$30.9639,400——
2004-12-17$29.58$30.8627,000——
2004-12-16$29.17$30.4441,500——
2004-12-15$29.26$30.5368,400——
2004-12-14$29.06$30.3260,300——
2004-12-13$28.38$29.6185,200——
2004-12-10$28.13$29.3575,000——
2004-12-09$28.15$29.3760,500——
2004-12-08$28.21$29.4353,500——
2004-12-07$28.02$29.2481,900——
2004-12-06$28.25$29.4856,600——
2004-12-03$28.14$29.36155,600——
2004-12-02$28.16$29.3847,100——
2004-12-01$28.14$29.36107,000——
2004-11-30$27.50$28.6935,500——
2004-11-29$27.49$28.6858,700——
2004-11-26$27.70$28.784,700——
2004-11-24$27.24$28.3019,600——
2004-11-23$27.50$28.5764,100——
2004-11-22$26.31$27.3346,600——
2004-11-19$25.07$26.0435,800——
2004-11-18$25.04$26.0131,200——
2004-11-17$24.80$25.7678,200——
2004-11-16$24.92$25.8939,900——
2004-11-15$24.96$25.93102,600——
2004-11-12$25.48$26.4768,300——
2004-11-11$25.43$26.4265,300——
2004-11-10$25.44$26.4338,600——
2004-11-09$25.40$26.3939,800——
2004-11-08$24.91$25.8836,000——
2004-11-05$23.98$24.9147,200——
2004-11-04$23.73$24.6531,700——
2004-11-03$23.25$24.1523,900——
2004-11-02$22.78$23.6718,100——
2004-11-01$22.55$23.4311,700——
2004-10-29$22.51$23.3922,000——
2004-10-28$22.70$23.5864,500——
2004-10-27$22.84$23.7317,000——
2004-10-26$22.10$22.9610,900——
2004-10-25$21.85$22.7028,700——
2004-10-22$21.34$22.179,200——
2004-10-21$21.93$22.789,300——
2004-10-20$21.42$22.259,300——
2004-10-19$21.40$22.2314,100——
2004-10-18$22.02$22.883,200——
2004-10-15$21.97$22.8222,500——
2004-10-14$21.51$22.3521,500——
2004-10-13$21.80$22.653,300——
2004-10-12$22.39$23.269,100——
2004-10-11$22.44$23.3127,200——
2004-10-08$22.47$23.347,400——
2004-10-07$22.38$23.2547,800——
2004-10-06$22.70$23.5816,800——
2004-10-05$22.72$23.6015,800——
2004-10-04$22.90$23.7931,600——
2004-10-01$22.90$23.7928,900——
2004-09-30$22.23$23.0930,000——
2004-09-29$20.99$21.818,500——
2004-09-28$21.04$21.868,200——
2004-09-27$20.85$21.6612,300——
2004-09-24$21.26$22.0915,500——
2004-09-23$21.05$21.8715,200——
2004-09-22$21.53$22.3735,700——
2004-09-21$21.92$22.777,800——
2004-09-20$21.55$22.3913,100——
2004-09-17$21.82$22.6727,700——
2004-09-16$22.00$22.867,600——
2004-09-15$21.98$22.8315,700——
2004-09-14$21.99$22.8518,400——
2004-09-13$21.95$22.8036,800——
2004-09-10$22.00$22.868,500——
2004-09-09$21.91$22.7626,900——
2004-09-08$22.00$22.8630,100——
2004-09-07$21.88$22.7334,700——
2004-09-03$21.54$22.3887,600——
2004-09-02$21.19$22.0124,200——
2004-09-01$20.58$21.3843,200——
2004-08-31$21.37$22.2014,900——
2004-08-30$21.40$22.234,700——
2004-08-27$22.00$22.7312,700——
2004-08-26$21.71$22.4315,500——
2004-08-25$22.00$22.7313,000——
2004-08-24$21.75$22.4712,100——
2004-08-23$21.37$22.0831,700——
2004-08-20$22.43$23.188,500——
2004-08-19$22.00$22.7334,800——
2004-08-18$22.00$22.7325,100——
2004-08-17$21.90$22.6331,600——
2004-08-16$22.00$22.7321,000——
2004-08-13$20.94$21.6410,900——
2004-08-12$21.04$21.7417,700——
2004-08-11$21.33$22.0426,400——
2004-08-10$21.24$21.9517,700——
2004-08-09$20.54$21.2260,400——
2004-08-06$19.80$20.4635,200——
2004-08-05$20.40$21.0845,000——
2004-08-04$20.37$21.0518,200——
2004-08-03$19.95$20.6117,200——
2004-08-02$19.96$20.6228,600——
2004-07-30$20.36$21.0418,100——
2004-07-29$20.38$21.0614,500——
2004-07-28$20.18$20.8519,500——
2004-07-27$19.54$20.1916,700——
2004-07-26$19.35$19.9914,600——
2004-07-23$20.28$20.9516,400——
2004-07-22$20.12$20.796,000——
2004-07-21$20.55$21.2336,500——
2004-07-20$21.35$22.0686,800——
2004-07-19$20.70$21.3933,300——
2004-07-16$20.01$20.6711,200——
2004-07-15$20.39$21.0712,300——
2004-07-14$20.27$20.9434,700——
2004-07-13$20.29$20.9613,800——
2004-07-12$20.21$20.887,500——
2004-07-09$20.10$20.773,300——
2004-07-08$20.10$20.779,100——
2004-07-07$20.59$21.279,800——
2004-07-06$20.88$21.5733,200——
2004-07-02$21.00$21.7028,400——
2004-07-01$20.83$21.5279,800——
2004-06-30$21.42$22.1315,200——
2004-06-29$20.73$21.4225,900——
2004-06-28$20.01$20.678,400——
2004-06-25$20.61$21.2943,600——
2004-06-24$20.25$20.9210,100——
2004-06-23$20.15$20.8210,200——
2004-06-22$19.99$20.654,800——
2004-06-21$19.66$20.317,200——
2004-06-18$18.37$18.9852,900——
2004-06-17$18.51$19.124,400——
2004-06-16$18.89$19.5216,900——
2004-06-15$18.95$19.5838,400——
2004-06-14$19.19$19.8329,400——
2004-06-10$19.72$20.3815,900——
2004-06-09$19.20$19.8414,100——
2004-06-08$20.00$20.6637,100——
2004-06-07$20.00$20.6615,500——
2004-06-04$19.90$20.563,600——
2004-06-03$19.87$20.5331,900——
2004-06-02$20.06$20.735,300——
2004-06-01$20.06$20.737,100——
2004-05-28$19.62$20.277,900——
2004-05-27$20.05$20.7210,400——
2004-05-26$19.76$20.3117,600——
2004-05-25$20.10$20.6623,300——
2004-05-24$19.98$20.5413,700——
2004-05-21$20.05$20.619,900——
2004-05-20$19.26$19.809,800——
2004-05-19$19.86$20.429,400——
2004-05-18$20.49$21.0638,800——
2004-05-17$19.39$19.939,600——
2004-05-14$19.22$19.7612,600——
2004-05-13$19.17$19.712,700——
2004-05-12$19.66$20.219,600——
2004-05-11$19.22$19.7612,600——
2004-05-10$18.78$19.3115,000——
2004-05-07$19.20$19.749,600——
2004-05-06$19.76$20.3116,800——
2004-05-05$20.04$20.6021,500——
2004-05-04$20.67$21.2512,200——
2004-05-03$21.39$21.9920,700——
2004-04-30$21.68$22.2922,400——
2004-04-29$21.93$22.5422,100——
2004-04-28$22.00$22.6220,100——
2004-04-27$21.83$22.4423,600——
2004-04-26$20.56$21.1417,500——
2004-04-23$21.43$22.0314,100——
2004-04-22$21.65$22.2630,600——
2004-04-21$20.70$21.2836,100——
2004-04-20$20.58$21.1631,300——
2004-04-19$21.25$21.8468,300——
2004-04-16$21.50$22.1051,100——
2004-04-15$21.61$22.2111,200——
2004-04-14$21.20$21.7920,500——
2004-04-13$21.04$21.6357,300——
2004-04-12$20.77$21.359,700——
2004-04-08$20.66$21.243,100——
2004-04-07$20.65$21.2341,800——
2004-04-06$20.14$20.7046,800——
2004-04-05$20.00$20.5663,700——
2004-04-02$20.00$20.5633,700——
2004-04-01$19.58$20.1311,300——
2004-03-31$18.96$19.4952,400——
2004-03-30$18.55$19.0751,900——
2004-03-29$18.63$19.1557,300——
2004-03-26$18.57$19.0934,300——
2004-03-25$18.50$19.0237,300——
2004-03-24$18.30$18.8127,100——
2004-03-23$18.20$18.713,900——
2004-03-22$17.56$18.0521,900——
2004-03-19$18.01$18.5144,000——
2004-03-18$18.16$18.6716,400——
2004-03-17$18.26$18.7711,900——
2004-03-16$18.43$18.9516,200——
2004-03-15$18.88$19.4156,100——
2004-03-12$18.70$19.2272,600——
2004-03-11$18.40$18.9227,200——
2004-03-10$18.54$19.0636,900——
2004-03-09$18.69$19.2119,000——
2004-03-08$18.75$19.273,200——
2004-03-05$18.48$19.001,500——
2004-03-04$18.90$19.434,800——
2004-03-03$18.50$19.0210,300——
2004-03-02$18.85$19.387,900——
2004-03-01$19.47$20.0210,500——
2004-02-27$19.20$19.747,200——
2004-02-26$19.88$20.4440,800——
2004-02-25$19.60$20.057,500——
2004-02-24$19.21$19.655,900——
2004-02-23$18.92$19.356,300——
2004-02-20$18.42$18.849,000——
2004-02-19$18.42$18.847,500——
2004-02-18$18.17$18.5855,900——
2004-02-17$18.08$18.4932,700——
2004-02-13$17.94$18.357,300——
2004-02-12$17.95$18.3614,200——
2004-02-11$18.00$18.4128,900——
2004-02-10$18.00$18.4124,000——
2004-02-09$17.80$18.206,500——
2004-02-06$17.96$18.373,600——
2004-02-05$17.88$18.2964,300——
2004-02-04$18.10$18.518,100——
2004-02-03$18.50$18.9218,900——
2004-02-02$18.50$18.9216,500——
2004-01-30$17.86$18.2723,600——
2004-01-29$18.36$18.785,600——
2004-01-28$18.25$18.675,600——
2004-01-27$18.62$19.0434,900——
2004-01-26$18.20$18.616,000——
2004-01-23$18.05$18.468,600——
2004-01-22$17.97$18.389,600——
2004-01-21$18.00$18.4121,900——
2004-01-20$18.10$18.5114,600——
2004-01-16$17.96$18.3710,500——
2004-01-15$18.30$18.724,500——
2004-01-14$18.06$18.4715,200——
2004-01-13$18.20$18.6120,300——
2004-01-12$18.20$18.617,300——
2004-01-09$17.98$18.3916,700——
2004-01-08$18.00$18.4120,500——
2004-01-07$17.71$18.1135,200——
2004-01-06$17.40$17.807,500——
2004-01-05$17.96$18.376,200——
2004-01-02$17.01$17.4014,500——