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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$73.70$125.3754,900——
2016-12-29$73.85$125.6334,100——
2016-12-28$73.60$125.2038,800——
2016-12-27$74.00$125.8832,900——
2016-12-23$74.00$125.8837,500——
2016-12-22$74.15$126.1457,000——
2016-12-21$74.00$125.8880,600——
2016-12-20$74.55$126.82153,500——
2016-12-19$74.70$127.0797,600——
2016-12-16$74.10$126.05263,000——
2016-12-15$73.15$124.44199,200——
2016-12-14$72.80$123.8449,100——
2016-12-13$73.50$125.0367,700——
2016-12-12$74.00$125.88127,900——
2016-12-09$72.55$123.42122,600——
2016-12-08$71.25$121.20168,600——
2016-12-07$71.75$122.0582,000——
2016-12-06$71.55$121.71156,200——
2016-12-05$71.40$121.46103,400——
2016-12-02$70.90$120.6175,100——
2016-12-01$70.90$120.6168,200——
2016-11-30$70.35$119.6754,600——
2016-11-29$70.75$120.3565,300——
2016-11-28$71.50$120.4489,100——
2016-11-25$71.10$119.7659,200——
2016-11-23$70.95$119.5152,100——
2016-11-22$71.10$119.7678,800——
2016-11-21$70.45$118.6768,100——
2016-11-18$70.95$119.51108,700——
2016-11-17$70.30$118.42112,900——
2016-11-16$69.75$117.49168,500——
2016-11-15$70.95$119.5155,200——
2016-11-14$71.10$119.7688,500——
2016-11-11$70.70$119.09154,200——
2016-11-10$68.50$115.39138,500——
2016-11-09$67.40$113.53105,800——
2016-11-08$67.15$113.1156,300——
2016-11-07$66.70$112.3546,300——
2016-11-04$66.20$111.5147,500——
2016-11-03$65.60$110.5091,500——
2016-11-02$66.10$111.3448,600——
2016-11-01$67.20$113.2056,900——
2016-10-31$67.70$114.0480,500——
2016-10-28$66.65$112.2744,600——
2016-10-27$66.40$111.8536,100——
2016-10-26$67.40$113.5344,400——
2016-10-25$67.95$114.4633,300——
2016-10-24$68.30$115.0591,200——
2016-10-21$66.55$112.1051,700——
2016-10-20$67.25$113.2857,100——
2016-10-19$67.65$113.9532,600——
2016-10-18$67.65$113.9528,000——
2016-10-17$67.90$114.3760,300——
2016-10-14$67.91$114.3938,200——
2016-10-13$67.50$113.7053,400——
2016-10-12$68.13$114.7653,800——
2016-10-11$67.48$113.6782,900——
2016-10-10$67.98$114.5163,700——
2016-10-07$67.82$114.2492,500——
2016-10-06$65.96$111.1172,500——
2016-10-05$66.76$112.4565,400——
2016-10-04$66.77$112.4741,500——
2016-10-03$66.84$112.5947,200——
2016-09-30$67.22$113.2362,300——
2016-09-29$66.78$112.4941,600——
2016-09-28$67.43$113.5834,100——
2016-09-27$66.77$112.4746,000——
2016-09-26$66.41$111.8643,000——
2016-09-23$66.96$112.7944,800——
2016-09-22$68.08$114.6869,500——
2016-09-21$67.03$112.9164,100——
2016-09-20$66.12$111.3848,000——
2016-09-19$66.08$111.3144,600——
2016-09-16$65.98$111.14106,500——
2016-09-15$65.97$111.1249,800——
2016-09-14$65.67$110.6231,300——
2016-09-13$66.15$111.4347,700——
2016-09-12$66.83$112.5763,600——
2016-09-09$66.34$111.7591,700——
2016-09-08$68.12$114.7533,800——
2016-09-07$68.50$115.39103,800——
2016-09-06$67.85$114.2954,500——
2016-09-02$67.81$114.2270,200——
2016-09-01$66.70$112.3560,200——
2016-08-31$66.45$111.9349,100——
2016-08-30$66.37$111.8036,700——
2016-08-29$66.70$111.1737,400——
2016-08-26$66.28$110.4785,100——
2016-08-25$66.94$111.5770,500——
2016-08-24$66.29$110.4950,500——
2016-08-23$66.04$110.0742,600——
2016-08-22$66.19$110.3279,900——
2016-08-19$66.05$110.0977,600——
2016-08-18$66.37$110.6262,700——
2016-08-17$66.02$110.0447,800——
2016-08-16$66.27$110.4672,500——
2016-08-15$65.75$109.5940,500——
2016-08-12$65.77$109.6262,900——
2016-08-11$65.18$108.6445,100——
2016-08-10$65.21$108.6956,600——
2016-08-09$64.04$106.7465,700——
2016-08-08$64.03$106.7257,500——
2016-08-05$63.97$106.6270,800——
2016-08-04$63.99$106.66115,100——
2016-08-03$62.78$104.6450,100——
2016-08-02$63.16$105.2761,200——
2016-08-01$63.77$106.2983,600——
2016-07-29$63.70$106.1781,000——
2016-07-28$63.84$106.4126,800——
2016-07-27$63.89$106.4929,200——
2016-07-26$63.86$106.4446,100——
2016-07-25$63.79$106.3228,200——
2016-07-22$64.00$106.6777,600——
2016-07-21$63.89$106.4937,600——
2016-07-20$63.93$106.5684,400——
2016-07-19$63.89$106.4928,100——
2016-07-18$64.15$106.9245,900——
2016-07-15$64.64$107.7437,800——
2016-07-14$64.70$107.8442,700——
2016-07-13$65.00$108.3460,500——
2016-07-12$64.10$106.8439,400——
2016-07-11$63.76$106.2784,000——
2016-07-08$61.90$103.1794,600——
2016-07-07$61.46$102.4429,600——
2016-07-06$61.70$102.8448,000——
2016-07-05$61.29$102.1687,000——
2016-07-01$61.14$101.9161,900——
2016-06-30$61.58$102.64134,600——
2016-06-29$61.14$101.9168,100——
2016-06-28$60.91$101.5271,600——
2016-06-27$61.00$101.6755,000——
2016-06-24$61.43$102.39105,300——
2016-06-23$62.49$104.1642,600——
2016-06-22$61.60$102.6734,900——
2016-06-21$61.47$102.4646,700——
2016-06-20$60.69$101.1651,000——
2016-06-17$60.22$100.3774,900——
2016-06-16$60.38$100.6436,300——
2016-06-15$59.80$99.6730,300——
2016-06-14$60.67$101.1243,300——
2016-06-13$60.32$100.5452,900——
2016-06-10$60.44$100.7427,100——
2016-06-09$60.23$100.3943,300——
2016-06-08$60.25$100.4240,000——
2016-06-07$59.52$99.2122,500——
2016-06-06$60.09$100.1643,500——
2016-06-03$60.08$100.1449,000——
2016-06-02$60.18$100.3163,700——
2016-06-01$60.05$100.0985,800——
2016-05-31$59.41$99.0251,400——
2016-05-27$59.28$98.8157,200——
2016-05-26$59.84$98.5739,500——
2016-05-25$59.44$97.9122,900——
2016-05-24$60.04$98.9067,700——
2016-05-23$58.92$97.0641,400——
2016-05-20$59.37$97.8038,800——
2016-05-19$58.63$96.5835,900——
2016-05-18$59.64$98.2443,800——
2016-05-17$58.64$96.6063,500——
2016-05-16$59.59$98.1630,200——
2016-05-13$59.64$98.2436,100——
2016-05-12$59.92$98.7048,200——
2016-05-11$59.47$97.9648,200——
2016-05-10$59.98$98.8070,900——
2016-05-09$59.80$98.5163,300——
2016-05-06$59.82$98.5481,100——
2016-05-05$59.66$98.2892,300——
2016-05-04$59.30$97.68311,700——
2016-05-03$56.19$92.5656,900——
2016-05-02$56.41$92.9252,100——
2016-04-29$56.61$93.2575,900——
2016-04-28$56.00$92.2549,100——
2016-04-27$56.27$92.6953,500——
2016-04-26$56.25$92.6664,000——
2016-04-25$55.18$90.9038,100——
2016-04-22$55.46$91.3646,600——
2016-04-21$54.63$89.9954,100——
2016-04-20$55.56$91.5233,000——
2016-04-19$55.48$91.3933,800——
2016-04-18$55.42$91.2942,400——
2016-04-15$55.33$91.1441,400——
2016-04-14$55.40$91.2630,000——
2016-04-13$55.88$92.0556,200——
2016-04-12$55.43$91.3135,500——
2016-04-11$54.76$90.2044,300——
2016-04-08$55.09$90.7555,300——
2016-04-07$55.23$90.9857,800——
2016-04-06$56.06$92.3545,200——
2016-04-05$56.23$92.6359,400——
2016-04-04$56.63$93.2970,100——
2016-04-01$57.61$94.9025,900——
2016-03-31$57.06$93.99119,900——
2016-03-30$57.51$94.7444,100——
2016-03-29$57.23$94.2744,000——
2016-03-28$56.13$92.4647,900——
2016-03-24$55.81$91.9354,400——
2016-03-23$56.16$92.5164,100——
2016-03-22$56.38$92.8721,400——
2016-03-21$56.63$93.2950,000——
2016-03-18$56.64$93.3091,400——
2016-03-17$56.82$93.6039,600——
2016-03-16$55.62$91.6294,200——
2016-03-15$55.48$91.3963,900——
2016-03-14$55.20$90.9385,500——
2016-03-11$56.08$92.3870,400——
2016-03-10$55.20$90.9342,900——
2016-03-09$55.07$90.72126,500——
2016-03-08$55.24$91.0061,500——
2016-03-07$55.96$92.18116,000——
2016-03-04$55.49$91.4172,800——
2016-03-03$55.59$91.5767,300——
2016-03-02$55.61$91.6173,300——
2016-03-01$55.44$91.3362,800——
2016-02-29$55.31$91.1159,000——
2016-02-26$55.78$91.8959,100——
2016-02-25$56.19$91.4155,700——
2016-02-24$56.48$91.8840,400——
2016-02-23$56.07$91.2178,700——
2016-02-22$56.57$92.0362,100——
2016-02-19$56.75$92.32104,800——
2016-02-18$57.24$93.1265,400——
2016-02-17$56.80$92.4056,900——
2016-02-16$56.23$91.4757,200——
2016-02-12$56.18$91.3943,800——
2016-02-11$55.69$90.5943,100——
2016-02-10$55.71$90.6349,000——
2016-02-09$56.10$91.2647,500——
2016-02-08$56.86$92.5059,100——
2016-02-05$55.00$89.4776,700——
2016-02-04$55.08$89.6028,700——
2016-02-03$55.54$90.3558,800——
2016-02-02$55.95$91.0249,000——
2016-02-01$56.74$92.3046,900——
2016-01-29$56.42$91.7873,100——
2016-01-28$54.51$88.6792,100——
2016-01-27$53.53$87.0888,300——
2016-01-26$54.88$89.2887,900——
2016-01-25$53.36$86.8084,100——
2016-01-22$54.69$88.9745,100——
2016-01-21$54.23$88.2246,100——
2016-01-20$53.64$87.2673,100——
2016-01-19$54.00$87.8456,400——
2016-01-15$53.71$87.3785,800——
2016-01-14$54.90$89.3140,500——
2016-01-13$54.37$88.4563,900——
2016-01-12$55.70$90.6147,700——
2016-01-11$56.23$91.4743,300——
2016-01-08$55.92$90.9776,900——
2016-01-07$56.38$91.7257,200——
2016-01-06$57.22$93.0880,700——
2016-01-05$56.73$92.2935,900——
2016-01-04$56.14$91.33148,600——