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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.90$155.6636,500——
2020-12-30$77.44$154.7423,000——
2020-12-29$77.65$155.1648,000——
2020-12-28$78.59$157.0451,300——
2020-12-24$77.78$155.4239,500——
2020-12-23$78.27$156.4052,300——
2020-12-22$76.94$153.7557,100——
2020-12-21$78.80$157.4684,600——
2020-12-18$82.73$165.31346,900——
2020-12-17$81.98$163.8291,900——
2020-12-16$82.82$165.49103,900——
2020-12-15$82.30$164.4677,400——
2020-12-14$79.40$158.6691,700——
2020-12-11$77.59$155.0452,100——
2020-12-10$77.38$154.6230,200——
2020-12-09$76.87$153.6160,800——
2020-12-08$76.09$152.0567,800——
2020-12-07$75.49$150.8559,100——
2020-12-04$75.52$150.9163,600——
2020-12-03$73.77$147.4157,200——
2020-12-02$72.35$144.5764,700——
2020-12-01$72.11$144.0957,900——
2020-11-30$71.25$142.3889,800——
2020-11-27$74.79$147.6557,900——
2020-11-25$75.25$148.5674,100——
2020-11-24$75.03$148.1293,200——
2020-11-23$74.20$146.4960,400——
2020-11-20$74.30$146.6862,900——
2020-11-19$73.96$146.0159,100——
2020-11-18$75.04$148.1446,300——
2020-11-17$75.64$149.3352,800——
2020-11-16$75.62$149.2959,100——
2020-11-13$74.52$147.1254,700——
2020-11-12$73.34$144.7978,200——
2020-11-11$75.19$148.4454,500——
2020-11-10$77.82$153.6365,500——
2020-11-09$73.53$145.1663,800——
2020-11-06$70.14$138.4740,400——
2020-11-05$71.00$140.1731,600——
2020-11-04$70.01$138.2163,200——
2020-11-03$71.67$141.4943,300——
2020-11-02$70.67$139.5241,300——
2020-10-30$70.00$138.19114,700——
2020-10-29$70.00$138.1961,600——
2020-10-28$70.19$138.5764,300——
2020-10-27$69.00$136.2269,900——
2020-10-26$69.65$137.5035,600——
2020-10-23$70.59$139.3656,900——
2020-10-22$69.77$137.7443,800——
2020-10-21$69.08$136.3862,500——
2020-10-20$68.16$134.5640,600——
2020-10-19$67.68$133.6130,100——
2020-10-16$68.68$135.5946,400——
2020-10-15$68.28$134.8042,900——
2020-10-14$67.51$133.2829,800——
2020-10-13$68.21$134.6651,800——
2020-10-12$69.85$137.9036,800——
2020-10-09$68.33$134.9054,000——
2020-10-08$68.00$134.2552,400——
2020-10-07$67.79$133.8391,900——
2020-10-06$67.28$132.8295,900——
2020-10-05$68.40$135.0446,100——
2020-10-02$67.88$134.0161,200——
2020-10-01$67.68$133.6164,000——
2020-09-30$69.09$136.4059,300——
2020-09-29$70.06$138.3151,600——
2020-09-28$69.78$137.7675,600——
2020-09-25$67.69$133.6384,800——
2020-09-24$68.16$134.5692,500——
2020-09-23$67.16$132.59110,000——
2020-09-22$68.41$135.06100,400——
2020-09-21$69.23$136.67111,000——
2020-09-18$70.76$139.69323,500——
2020-09-17$69.98$138.1571,000——
2020-09-16$69.88$137.9669,500——
2020-09-15$70.49$139.1672,600——
2020-09-14$70.97$140.1169,000——
2020-09-11$69.78$137.7661,500——
2020-09-10$69.44$137.0974,600——
2020-09-09$70.31$138.8160,400——
2020-09-08$70.28$138.75108,000——
2020-09-04$72.21$142.5648,700——
2020-09-03$72.11$142.3643,300——
2020-09-02$72.76$143.6437,400——
2020-09-01$71.41$140.9845,300——
2020-08-31$72.40$142.9354,700——
2020-08-28$74.07$144.4545,800——
2020-08-27$74.79$145.8646,800——
2020-08-26$74.78$145.8447,300——
2020-08-25$75.05$146.3631,800——
2020-08-24$76.44$149.0730,500——
2020-08-21$75.75$147.7348,700——
2020-08-20$75.55$147.3457,100——
2020-08-19$76.16$148.5335,600——
2020-08-18$76.70$149.5833,300——
2020-08-17$77.41$150.9728,400——
2020-08-14$77.83$151.7932,500——
2020-08-13$78.26$152.6236,600——
2020-08-12$79.91$155.8432,200——
2020-08-11$80.71$157.4056,800——
2020-08-10$80.26$156.5267,200——
2020-08-07$77.12$150.4076,500——
2020-08-06$76.16$148.5342,700——
2020-08-05$76.02$148.2665,500——
2020-08-04$75.05$146.3639,900——
2020-08-03$74.99$146.2527,200——
2020-07-31$75.67$147.5761,800——
2020-07-30$74.94$146.1536,800——
2020-07-29$75.62$147.4847,200——
2020-07-28$75.01$146.2946,500——
2020-07-27$75.18$146.6241,900——
2020-07-24$76.12$148.4528,900——
2020-07-23$76.68$149.5441,900——
2020-07-22$76.79$149.7648,800——
2020-07-21$78.46$153.0173,300——
2020-07-20$76.61$149.4131,900——
2020-07-17$78.36$152.8240,400——
2020-07-16$78.92$153.9151,200——
2020-07-15$79.34$154.7356,600——
2020-07-14$78.20$152.5152,200——
2020-07-13$76.46$149.1152,800——
2020-07-10$76.26$148.7245,900——
2020-07-09$73.41$143.1769,400——
2020-07-08$73.89$144.1062,200——
2020-07-07$74.24$144.7878,800——
2020-07-06$75.10$146.4647,300——
2020-07-02$74.93$146.1327,600——
2020-07-01$75.22$146.6951,300——
2020-06-30$76.26$148.7238,500——
2020-06-29$76.74$149.6652,200——
2020-06-26$74.00$144.32121,800——
2020-06-25$74.98$146.2367,100——
2020-06-24$72.63$141.6475,700——
2020-06-23$74.81$145.9050,200——
2020-06-22$75.24$146.7362,100——
2020-06-19$75.24$146.73190,200——
2020-06-18$75.17$146.6052,500——
2020-06-17$75.04$146.3454,700——
2020-06-16$75.95$148.1257,800——
2020-06-15$75.60$147.44101,100——
2020-06-12$75.77$147.7779,600——
2020-06-11$73.52$143.3887,000——
2020-06-10$77.46$151.0644,400——
2020-06-09$80.33$156.6647,100——
2020-06-08$81.40$158.7551,200——
2020-06-05$80.14$156.2963,400——
2020-06-04$77.60$151.3442,800——
2020-06-03$77.00$150.1754,200——
2020-06-02$75.31$146.8740,800——
2020-06-01$75.33$146.9159,700——
2020-05-29$76.24$148.6861,300——
2020-05-28$78.74$151.8054,800——
2020-05-27$80.44$155.0851,200——
2020-05-26$77.86$150.1143,200——
2020-05-22$78.27$150.9036,700——
2020-05-21$76.63$147.7454,800——
2020-05-20$76.88$148.2260,200——
2020-05-19$75.27$145.1146,500——
2020-05-18$77.83$150.0588,600——
2020-05-15$75.30$145.17113,800——
2020-05-14$73.02$140.7861,200——
2020-05-13$72.82$140.3972,400——
2020-05-12$73.61$141.9188,600——
2020-05-11$76.92$148.3057,800——
2020-05-08$79.47$153.2142,200——
2020-05-07$76.91$148.2861,700——
2020-05-06$77.21$148.8590,200——
2020-05-05$79.46$153.1947,400——
2020-05-04$78.52$151.3850,300——
2020-05-01$78.60$151.5359,000——
2020-04-30$84.12$162.1862,800——
2020-04-29$90.58$174.63108,800——
2020-04-28$86.48$166.7336,600——
2020-04-27$85.18$164.2261,500——
2020-04-24$82.50$159.0565,300——
2020-04-23$81.54$157.2065,100——
2020-04-22$81.31$156.7642,800——
2020-04-21$80.45$155.1045,800——
2020-04-20$82.45$158.9643,500——
2020-04-17$83.80$161.5656,500——
2020-04-16$79.51$153.2977,900——
2020-04-15$78.87$152.0659,200——
2020-04-14$82.11$158.3034,200——
2020-04-13$81.79$157.6834,200——
2020-04-09$84.01$161.9656,000——
2020-04-08$78.36$151.0760,100——
2020-04-07$78.31$150.9858,900——
2020-04-06$80.86$155.8956,800——
2020-04-03$77.17$148.7853,100——
2020-04-02$79.95$154.1446,700——
2020-04-01$78.80$151.9273,700——
2020-03-31$84.43$162.7783,700——
2020-03-30$83.27$160.5462,100——
2020-03-27$76.60$147.6850,100——
2020-03-26$79.51$153.2971,800——
2020-03-25$75.56$145.6799,600——
2020-03-24$74.77$144.15114,400——
2020-03-23$68.87$132.78150,900——
2020-03-20$67.76$130.64223,600——
2020-03-19$74.91$144.42120,100——
2020-03-18$74.09$142.84125,300——
2020-03-17$77.34$149.11131,100——
2020-03-16$71.96$138.73111,200——
2020-03-13$76.54$147.56157,000——
2020-03-12$68.37$131.81138,500——
2020-03-11$75.10$144.7995,300——
2020-03-10$75.30$145.1793,900——
2020-03-09$74.86$144.3279,600——
2020-03-06$81.54$157.2051,000——
2020-03-05$80.22$154.66108,300——
2020-03-04$83.60$161.1743,700——
2020-03-03$80.94$156.0539,600——
2020-03-02$82.67$159.38110,600——
2020-02-28$78.74$151.80117,900——
2020-02-27$85.03$162.2097,900——
2020-02-26$90.50$172.6350,400——
2020-02-25$90.63$172.8844,200——
2020-02-24$93.25$177.8844,400——
2020-02-21$93.65$178.6441,500——
2020-02-20$92.83$177.0748,400——
2020-02-19$92.82$177.0650,600——
2020-02-18$94.21$179.7117,000——
2020-02-14$94.29$179.8619,700——
2020-02-13$94.15$179.5924,100——
2020-02-12$93.52$178.3949,100——
2020-02-11$93.97$179.2530,200——
2020-02-10$93.55$178.4531,000——
2020-02-07$93.05$177.4924,800——
2020-02-06$93.77$178.8730,200——
2020-02-05$94.11$179.5236,300——
2020-02-04$92.33$176.1236,900——
2020-02-03$92.71$176.8563,400——
2020-01-31$92.08$175.6452,200——
2020-01-30$94.09$179.4853,700——
2020-01-29$93.15$177.6956,300——
2020-01-28$93.96$179.2329,900——
2020-01-27$93.92$179.1526,900——
2020-01-24$94.11$179.5228,800——
2020-01-23$94.86$180.95108,000——
2020-01-22$95.74$182.6349,700——
2020-01-21$94.76$180.7639,500——
2020-01-17$95.47$182.1138,300——
2020-01-16$94.43$180.1350,200——
2020-01-15$93.94$179.1954,700——
2020-01-14$93.65$178.6444,700——
2020-01-13$93.69$178.7234,100——
2020-01-10$92.98$177.3654,400——
2020-01-09$93.93$179.1766,700——
2020-01-08$94.01$179.3373,700——
2020-01-07$93.46$178.2846,300——
2020-01-06$93.71$178.7569,700——
2020-01-03$93.25$177.8871,600——
2020-01-02$92.78$176.9854,100——