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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.17$65.1028,900——
2012-12-28$45.70$64.4429,500——
2012-12-27$45.81$64.5926,300——
2012-12-26$45.90$64.7254,500——
2012-12-24$45.69$64.429,400——
2012-12-21$45.88$64.69134,600——
2012-12-20$46.33$65.3322,500——
2012-12-19$45.75$64.5116,900——
2012-12-18$46.03$64.9024,800——
2012-12-17$45.76$64.5224,500——
2012-12-14$45.38$63.9932,100——
2012-12-13$45.75$64.5112,100——
2012-12-12$45.70$64.4426,100——
2012-12-11$46.16$65.0964,200——
2012-12-10$46.21$65.1619,400——
2012-12-07$45.29$63.8616,800——
2012-12-06$45.27$63.8310,300——
2012-12-05$45.18$63.7040,900——
2012-12-04$45.17$63.6934,300——
2012-12-03$44.99$63.4417,200——
2012-11-30$44.89$63.2935,400——
2012-11-29$44.71$63.0418,600——
2012-11-28$45.16$62.8330,300——
2012-11-27$44.96$62.5523,900——
2012-11-26$44.53$61.9559,100——
2012-11-23$44.39$61.769,900——
2012-11-21$43.89$61.0613,700——
2012-11-20$43.47$60.4837,200——
2012-11-19$43.48$60.4930,900——
2012-11-16$43.68$60.7750,000——
2012-11-15$43.74$60.8520,800——
2012-11-14$43.17$60.0630,700——
2012-11-13$43.57$60.6219,800——
2012-11-12$43.54$60.5813,600——
2012-11-09$43.73$60.8427,800——
2012-11-08$43.22$60.1324,900——
2012-11-07$43.77$60.9028,300——
2012-11-06$44.92$62.5013,100——
2012-11-05$44.44$61.8320,000——
2012-11-02$44.61$62.0632,100——
2012-11-01$45.43$63.2026,000——
2012-10-31$46.35$64.4837,600——
2012-10-26$46.59$64.8217,700——
2012-10-25$46.92$65.2822,100——
2012-10-24$46.25$64.3516,700——
2012-10-23$46.60$64.8336,000——
2012-10-22$46.58$64.8017,400——
2012-10-19$47.01$65.4044,500——
2012-10-18$47.76$66.4547,300——
2012-10-17$47.29$65.7921,400——
2012-10-16$46.71$64.9927,000——
2012-10-15$46.83$65.1518,600——
2012-10-12$46.55$64.7610,300——
2012-10-11$46.72$65.0023,800——
2012-10-10$47.01$65.4017,200——
2012-10-09$46.75$65.0425,900——
2012-10-08$47.53$66.1312,400——
2012-10-05$47.37$65.9021,200——
2012-10-04$46.74$65.0347,400——
2012-10-03$46.67$64.9326,200——
2012-10-02$46.48$64.6727,000——
2012-10-01$46.15$64.2135,800——
2012-09-28$45.88$63.8332,100——
2012-09-27$45.92$63.8929,500——
2012-09-26$45.43$63.2035,600——
2012-09-25$45.73$63.6245,000——
2012-09-24$45.64$63.5045,400——
2012-09-21$45.34$63.08466,700——
2012-09-20$45.14$62.8039,900——
2012-09-19$45.26$62.9745,400——
2012-09-18$45.67$63.5428,600——
2012-09-17$45.81$63.7334,700——
2012-09-14$45.94$63.9140,000——
2012-09-13$45.99$63.9842,700——
2012-09-12$45.49$63.2926,900——
2012-09-11$45.33$63.0735,300——
2012-09-10$44.85$62.4025,500——
2012-09-07$44.94$62.5225,400——
2012-09-06$45.27$62.9837,200——
2012-09-05$44.78$62.3086,600——
2012-09-04$45.72$63.6129,900——
2012-08-31$45.29$63.0127,400——
2012-08-30$45.38$63.1413,900——
2012-08-29$46.69$64.1221,200——
2012-08-28$46.71$64.1521,900——
2012-08-27$46.18$63.4211,400——
2012-08-24$45.84$62.9617,100——
2012-08-23$45.66$62.719,700——
2012-08-22$46.09$63.3012,200——
2012-08-21$46.31$63.6068,800——
2012-08-20$47.45$65.1734,700——
2012-08-17$46.99$64.5428,800——
2012-08-16$46.21$63.4622,800——
2012-08-15$45.87$63.0031,500——
2012-08-14$45.07$61.9031,300——
2012-08-13$45.23$62.1216,800——
2012-08-10$44.74$61.4511,900——
2012-08-09$45.01$61.8218,700——
2012-08-08$45.42$62.3825,200——
2012-08-07$45.24$62.1324,600——
2012-08-06$44.90$61.6612,700——
2012-08-03$44.96$61.7531,300——
2012-08-02$44.40$60.9845,400——
2012-08-01$42.05$57.7539,200——
2012-07-31$42.38$58.2039,400——
2012-07-30$42.78$58.7513,900——
2012-07-27$42.77$58.7420,200——
2012-07-26$41.76$57.3519,100——
2012-07-25$41.78$57.3812,600——
2012-07-24$41.63$57.1723,900——
2012-07-23$41.88$57.5218,500——
2012-07-20$42.17$57.9233,000——
2012-07-19$41.92$57.5717,800——
2012-07-18$42.91$58.9326,600——
2012-07-17$42.67$58.6011,600——
2012-07-16$42.37$58.1913,600——
2012-07-13$42.56$58.4524,700——
2012-07-12$41.79$57.3918,000——
2012-07-11$41.67$57.2316,200——
2012-07-10$41.67$57.2319,200——
2012-07-09$41.43$56.9040,500——
2012-07-06$41.38$56.8313,400——
2012-07-05$41.38$56.8312,800——
2012-07-03$41.84$57.4612,600——
2012-07-02$41.22$56.6131,200——
2012-06-29$40.64$55.8139,600——
2012-06-28$40.30$55.3540,900——
2012-06-27$40.65$55.8322,300——
2012-06-26$40.94$56.2338,800——
2012-06-25$40.61$55.7719,500——
2012-06-22$41.08$56.4264,500——
2012-06-21$40.64$55.8131,200——
2012-06-20$41.62$57.1621,200——
2012-06-19$41.56$57.0837,200——
2012-06-18$40.41$55.5025,400——
2012-06-15$41.06$56.3959,900——
2012-06-14$40.68$55.8722,200——
2012-06-13$40.39$55.4726,500——
2012-06-12$40.76$55.9823,300——
2012-06-11$40.60$55.7635,800——
2012-06-08$41.67$57.2315,500——
2012-06-07$41.39$56.8426,200——
2012-06-06$41.56$57.0834,100——
2012-06-05$40.35$55.4222,800——
2012-06-04$40.14$55.1336,700——
2012-06-01$39.78$54.6340,600——
2012-05-31$40.11$55.0979,200——
2012-05-30$39.87$54.7649,300——
2012-05-29$40.73$55.2526,100——
2012-05-25$40.70$55.2134,700——
2012-05-24$40.72$55.2440,500——
2012-05-23$40.39$54.7932,000——
2012-05-22$40.48$54.9145,000——
2012-05-21$41.25$55.9628,000——
2012-05-18$41.44$56.2139,900——
2012-05-17$41.81$56.7224,900——
2012-05-16$41.73$56.6117,200——
2012-05-15$42.38$57.4931,000——
2012-05-14$41.82$56.7345,400——
2012-05-11$41.96$56.9226,600——
2012-05-10$42.24$57.3013,000——
2012-05-09$41.95$56.9128,000——
2012-05-08$42.41$57.5334,100——
2012-05-07$41.71$56.5835,000——
2012-05-04$40.97$55.5868,500——
2012-05-03$40.00$54.2630,000——
2012-05-02$40.08$54.3735,000——
2012-05-01$39.84$54.0432,000——
2012-04-30$39.85$54.0634,000——
2012-04-27$40.29$54.6535,800——
2012-04-26$39.96$54.2134,000——
2012-04-25$40.17$54.4928,900——
2012-04-24$40.04$54.3225,800——
2012-04-23$40.04$54.3226,300——
2012-04-20$40.69$55.2035,900——
2012-04-19$39.94$54.1819,500——
2012-04-18$40.05$54.3327,500——
2012-04-17$40.62$55.1021,300——
2012-04-16$40.50$54.9414,400——
2012-04-13$40.00$54.2627,600——
2012-04-12$40.71$55.2232,000——
2012-04-11$40.22$54.5642,400——
2012-04-10$39.64$53.77126,600——
2012-04-09$40.10$54.40107,800——
2012-04-05$41.10$55.7550,600——
2012-04-04$41.26$55.9741,700——
2012-04-03$41.98$56.9530,200——
2012-04-02$42.67$57.8836,600——
2012-03-30$41.64$56.4942,800——
2012-03-29$42.05$57.0428,800——
2012-03-28$41.88$56.8128,900——
2012-03-27$41.82$56.7327,100——
2012-03-26$42.62$57.8133,000——
2012-03-23$41.89$56.8225,100——
2012-03-22$41.23$55.9313,100——
2012-03-21$41.96$56.9219,400——
2012-03-20$42.25$57.3127,800——
2012-03-19$42.03$57.0125,400——
2012-03-16$41.68$56.5462,900——
2012-03-15$41.83$56.7431,700——
2012-03-14$41.96$56.9226,300——
2012-03-13$42.20$57.2539,200——
2012-03-12$41.41$56.1728,400——
2012-03-09$41.98$56.9526,000——
2012-03-08$41.75$56.6314,100——
2012-03-07$41.62$56.4623,800——
2012-03-06$41.63$56.4730,000——
2012-03-05$42.10$57.1138,400——
2012-03-02$42.32$57.4173,100——
2012-03-01$42.70$57.9229,200——
2012-02-29$42.68$57.9031,700——
2012-02-28$43.48$58.9815,800——
2012-02-27$44.24$59.3327,700——
2012-02-24$44.46$59.6320,900——
2012-02-23$44.78$60.0614,900——
2012-02-22$44.18$59.2517,300——
2012-02-21$44.99$60.3412,600——
2012-02-17$44.94$60.2727,800——
2012-02-16$44.92$60.2538,400——
2012-02-15$44.08$59.1233,600——
2012-02-14$44.24$59.3314,900——
2012-02-13$44.74$60.0016,400——
2012-02-10$44.01$59.0311,000——
2012-02-09$44.73$59.999,800——
2012-02-08$44.92$60.2511,800——
2012-02-07$44.87$60.1814,700——
2012-02-06$44.72$59.9820,700——
2012-02-03$44.95$60.2942,600——
2012-02-02$44.23$59.3229,300——
2012-02-01$43.77$58.7046,700——
2012-01-31$41.85$56.1326,900——
2012-01-30$41.94$56.2516,900——
2012-01-27$42.57$57.0918,700——
2012-01-26$43.19$57.9316,800——
2012-01-25$42.95$57.6024,600——
2012-01-24$42.67$57.2323,000——
2012-01-23$42.45$56.9312,100——
2012-01-20$42.79$57.3922,500——
2012-01-19$42.21$56.619,400——
2012-01-18$41.90$56.2013,600——
2012-01-17$41.27$55.3532,100——
2012-01-13$41.53$55.7021,000——
2012-01-12$41.97$56.2920,900——
2012-01-11$41.71$55.9434,900——
2012-01-10$41.65$55.8626,100——
2012-01-09$41.01$55.0020,800——
2012-01-06$41.11$55.1425,400——
2012-01-05$41.46$55.6137,600——
2012-01-04$40.89$54.8432,300——
2012-01-03$41.17$55.2242,800——