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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.53$176.5076,200——
2019-12-30$92.64$176.7151,400——
2019-12-27$92.45$176.3541,000——
2019-12-26$93.36$178.0932,300——
2019-12-24$93.33$178.0331,100——
2019-12-23$93.62$178.5845,100——
2019-12-20$95.78$182.70325,900——
2019-12-19$96.46$184.0094,900——
2019-12-18$94.54$180.34160,500——
2019-12-17$96.78$184.6173,900——
2019-12-16$95.88$182.8961,700——
2019-12-13$95.86$182.8550,900——
2019-12-12$95.52$182.2188,500——
2019-12-11$95.03$181.2738,900——
2019-12-10$95.76$182.6624,900——
2019-12-09$95.79$182.7277,000——
2019-12-06$95.81$182.7686,700——
2019-12-05$95.49$182.1558,000——
2019-12-04$95.76$182.6670,000——
2019-12-03$96.61$184.2945,000——
2019-12-02$96.52$184.1152,900——
2019-11-29$97.65$186.2716,900——
2019-11-27$98.93$186.9936,900——
2019-11-26$99.32$187.7342,500——
2019-11-25$98.02$185.2757,400——
2019-11-22$96.13$181.7047,900——
2019-11-21$96.54$182.4841,200——
2019-11-20$96.89$183.1441,000——
2019-11-19$97.49$184.2751,300——
2019-11-18$97.43$184.1621,400——
2019-11-15$97.66$184.5963,500——
2019-11-14$97.62$184.5240,300——
2019-11-13$98.03$185.2959,400——
2019-11-12$98.84$186.8236,400——
2019-11-11$98.85$186.8424,100——
2019-11-08$98.76$186.6729,300——
2019-11-07$98.59$186.3551,600——
2019-11-06$98.31$185.8234,200——
2019-11-05$97.65$184.5732,200——
2019-11-04$97.02$183.3845,600——
2019-11-01$98.10$185.4234,500——
2019-10-31$97.20$183.7284,400——
2019-10-30$101.74$192.3123,500——
2019-10-29$100.54$190.0448,500——
2019-10-28$99.84$188.7145,700——
2019-10-25$99.09$187.3021,400——
2019-10-24$99.51$188.0924,500——
2019-10-23$100.93$190.7742,000——
2019-10-22$99.78$188.6033,100——
2019-10-21$100.64$190.2332,600——
2019-10-18$99.82$188.6826,300——
2019-10-17$99.30$187.6937,300——
2019-10-16$98.62$186.4141,700——
2019-10-15$98.40$185.9981,200——
2019-10-14$98.26$185.7323,300——
2019-10-11$98.32$185.8434,200——
2019-10-10$98.17$185.5640,900——
2019-10-09$98.33$185.8640,300——
2019-10-08$98.58$186.3359,200——
2019-10-07$99.79$188.6257,400——
2019-10-04$100.29$189.5640,000——
2019-10-03$98.73$186.62119,900——
2019-10-02$98.78$186.7171,600——
2019-10-01$100.17$189.3496,100——
2019-09-30$101.33$191.5363,700——
2019-09-27$102.63$193.9969,900——
2019-09-26$102.20$193.1724,200——
2019-09-25$102.89$194.4875,200——
2019-09-24$100.81$190.5574,800——
2019-09-23$100.90$190.7279,600——
2019-09-20$101.96$192.72183,100——
2019-09-19$100.90$190.7242,800——
2019-09-18$100.99$190.8963,400——
2019-09-17$102.49$193.7240,100——
2019-09-16$100.99$190.8934,400——
2019-09-13$100.90$190.7240,200——
2019-09-12$101.00$190.9168,700——
2019-09-11$102.79$194.2948,700——
2019-09-10$99.39$187.8651,800——
2019-09-09$98.53$186.2461,600——
2019-09-06$98.43$186.0558,300——
2019-09-05$98.42$186.0350,900——
2019-09-04$97.09$183.5254,900——
2019-09-03$95.30$180.1349,500——
2019-08-30$96.44$182.2926,300——
2019-08-29$97.62$182.8237,100——
2019-08-28$96.09$179.9545,200——
2019-08-27$95.56$178.9632,400——
2019-08-26$96.25$180.2524,100——
2019-08-23$93.76$175.5985,500——
2019-08-22$97.42$182.4422,300——
2019-08-21$97.80$183.1534,700——
2019-08-20$97.01$181.6737,400——
2019-08-19$98.30$184.0934,700——
2019-08-16$97.22$182.0737,900——
2019-08-15$94.85$177.6342,600——
2019-08-14$94.29$176.5844,400——
2019-08-13$95.58$179.0033,900——
2019-08-12$94.18$176.3736,800——
2019-08-09$95.32$178.5190,400——
2019-08-08$95.00$177.9179,400——
2019-08-07$94.45$176.8870,200——
2019-08-06$95.28$178.4336,600——
2019-08-05$94.13$176.2853,200——
2019-08-02$96.95$181.5659,200——
2019-08-01$97.42$182.4455,400——
2019-07-31$98.66$184.7685,000——
2019-07-30$100.44$188.1061,900——
2019-07-29$99.11$185.6160,900——
2019-07-26$99.06$185.5138,100——
2019-07-25$96.69$181.0739,000——
2019-07-24$96.79$181.2634,000——
2019-07-23$95.59$179.0126,600——
2019-07-22$95.07$178.0416,300——
2019-07-19$95.47$178.7934,600——
2019-07-18$96.41$180.5527,600——
2019-07-17$96.17$180.1034,600——
2019-07-16$96.54$180.7934,400——
2019-07-15$95.71$179.2417,100——
2019-07-12$96.23$180.2129,300——
2019-07-11$95.77$179.3525,200——
2019-07-10$97.23$182.0920,400——
2019-07-09$97.50$182.5931,200——
2019-07-08$97.35$182.3134,800——
2019-07-05$97.32$182.2523,600——
2019-07-03$96.48$180.6814,800——
2019-07-02$95.77$179.3532,800——
2019-07-01$95.37$178.6092,900——
2019-06-28$95.13$178.1588,000——
2019-06-27$93.91$175.8739,800——
2019-06-26$92.21$172.6866,300——
2019-06-25$94.87$177.6727,700——
2019-06-24$94.85$177.6328,500——
2019-06-21$95.60$179.0377,900——
2019-06-20$98.40$184.2827,800——
2019-06-19$97.66$182.8927,500——
2019-06-18$96.63$180.9622,300——
2019-06-17$95.34$178.5533,600——
2019-06-14$95.45$178.7529,700——
2019-06-13$94.78$177.5028,200——
2019-06-12$93.76$175.5934,600——
2019-06-11$93.38$174.8826,400——
2019-06-10$93.25$174.6328,000——
2019-06-07$93.63$175.3443,200——
2019-06-06$93.22$174.5833,700——
2019-06-05$92.60$173.4244,300——
2019-06-04$92.72$173.6496,000——
2019-06-03$92.53$173.2849,000——
2019-05-31$91.13$170.6645,800——
2019-05-30$92.62$171.9532,700——
2019-05-29$92.38$171.5124,700——
2019-05-28$93.18$172.9930,000——
2019-05-24$93.48$173.5533,200——
2019-05-23$93.45$173.5031,200——
2019-05-22$94.31$175.0917,900——
2019-05-21$94.11$174.7219,200——
2019-05-20$93.42$173.4421,300——
2019-05-17$92.06$170.9165,000——
2019-05-16$93.05$172.7523,400——
2019-05-15$92.41$171.5618,600——
2019-05-14$92.58$171.8827,500——
2019-05-13$92.33$171.4230,700——
2019-05-10$94.44$175.3332,300——
2019-05-09$93.56$173.7041,700——
2019-05-08$93.19$173.0126,500——
2019-05-07$94.76$175.9328,600——
2019-05-06$95.73$177.7330,800——
2019-05-03$94.88$176.1529,200——
2019-05-02$93.20$173.0329,400——
2019-05-01$93.75$174.0562,300——
2019-04-30$92.92$172.5159,500——
2019-04-29$93.68$173.9218,900——
2019-04-26$92.81$172.3123,500——
2019-04-25$92.32$171.4028,000——
2019-04-24$92.37$171.4923,200——
2019-04-23$91.59$170.0460,500——
2019-04-22$91.27$169.4550,100——
2019-04-18$92.05$170.9028,300——
2019-04-17$92.21$171.1936,100——
2019-04-16$92.40$171.5526,700——
2019-04-15$90.66$168.3223,200——
2019-04-12$91.42$169.7319,500——
2019-04-11$91.39$169.6725,100——
2019-04-10$90.77$168.5242,000——
2019-04-09$88.74$164.7532,400——
2019-04-08$89.75$166.6340,300——
2019-04-05$92.10$170.9931,700——
2019-04-04$90.60$168.2027,200——
2019-04-03$89.81$166.7469,800——
2019-04-02$88.46$164.2349,200——
2019-04-01$88.39$164.1032,900——
2019-03-29$87.14$161.7850,400——
2019-03-28$88.36$164.0525,600——
2019-03-27$88.71$164.7034,900——
2019-03-26$87.69$162.8028,500——
2019-03-25$86.76$161.0859,800——
2019-03-22$86.28$160.1849,500——
2019-03-21$88.14$163.6443,600——
2019-03-20$87.06$161.6345,900——
2019-03-19$87.05$161.6122,500——
2019-03-18$89.07$165.3667,000——
2019-03-15$87.88$163.15130,600——
2019-03-14$86.73$161.0212,600——
2019-03-13$86.48$160.5625,400——
2019-03-12$86.82$161.1928,000——
2019-03-11$87.62$162.6726,200——
2019-03-08$84.89$157.6026,000——
2019-03-07$85.24$158.2531,300——
2019-03-06$86.63$160.8338,800——
2019-03-05$87.57$162.5881,700——
2019-03-04$88.55$164.4061,100——
2019-03-01$89.11$165.4456,800——
2019-02-28$89.34$165.8746,900——
2019-02-27$92.85$170.9026,700——
2019-02-26$92.52$170.2929,300——
2019-02-25$92.73$170.6825,000——
2019-02-22$92.80$170.8017,100——
2019-02-21$92.94$171.0633,800——
2019-02-20$93.31$171.7474,500——
2019-02-19$91.59$168.5846,900——
2019-02-15$89.93$165.5238,800——
2019-02-14$88.81$163.4641,000——
2019-02-13$89.13$164.0530,600——
2019-02-12$87.82$161.6425,300——
2019-02-11$86.26$158.7722,300——
2019-02-08$85.92$158.1419,300——
2019-02-07$85.57$157.5053,300——
2019-02-06$84.78$156.0422,200——
2019-02-05$83.58$153.8334,200——
2019-02-04$84.00$154.6116,700——
2019-02-01$82.42$151.7019,300——
2019-01-31$82.31$151.5027,100——
2019-01-30$81.50$150.0135,800——
2019-01-29$80.59$148.3326,100——
2019-01-28$82.13$151.1714,000——
2019-01-25$82.79$152.387,700——
2019-01-24$82.74$152.298,300——
2019-01-23$82.40$151.6612,700——
2019-01-22$82.51$151.8623,600——
2019-01-18$83.13$153.0132,400——
2019-01-17$82.59$152.0138,100——
2019-01-16$81.83$150.6133,900——
2019-01-15$80.17$147.5637,900——
2019-01-14$79.59$146.4922,600——
2019-01-11$80.15$147.5239,700——
2019-01-10$80.69$148.5237,700——
2019-01-09$79.99$147.2358,700——
2019-01-08$79.68$146.6667,400——
2019-01-07$79.70$146.6937,000——
2019-01-04$81.95$150.8340,800——
2019-01-03$79.97$147.1939,900——
2019-01-02$80.95$148.9939,800——