NasdaqGS - Nasdaq Real Time Price
USD
Safety Insurance Group, Inc. (SAFT)
103.90
-0.05
(-0.05%)
At close: October 30 at 4:00:00 PM EDT
103.90
0.00
(0.00%)
After hours: October 30 at 4:00:02 PM EDT
Trade SAFT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
104.29
104.29
103.90
103.90
103.90
121,000
Oct 29, 2026
104.25
104.27
103.95
103.95
103.95
76,300
Oct 28, 2026
104.35
104.35
103.95
103.95
103.95
174,500
Oct 27, 2026
104.10
104.30
104.10
104.26
104.26
75,400
Oct 26, 2026
104.20
104.30
104.05
104.05
104.05
134,100
Oct 23, 2026
104.03
104.17
104.03
104.16
104.16
78,000
Oct 22, 2026
104.11
104.15
103.99
104.03
104.03
126,400
Oct 21, 2026
104.15
104.15
103.94
103.94
103.94
97,400
Oct 20, 2026
103.95
104.15
103.89
104.13
104.13
113,900
Oct 19, 2026
103.98
104.05
103.83
103.85
103.85
89,600
Oct 16, 2026
104.15
104.15
103.98
104.03
104.03
57,200
Oct 15, 2026
104.10
104.11
103.95
104.00
104.00
107,800
Oct 14, 2026
103.86
104.02
103.86
103.94
103.94
101,100
Oct 13, 2026
104.02
104.03
103.78
103.86
103.86
103,900
Oct 12, 2026
103.79
104.01
103.79
103.83
103.83
129,900
Oct 9, 2026
103.95
104.00
103.81
103.82
103.82
100,500
Oct 8, 2026
103.86
104.00
103.80
103.94
103.94
112,700
Oct 7, 2026
103.93
103.94
103.83
103.88
103.88
136,900
Oct 6, 2026
103.88
103.94
103.81
103.94
103.94
107,600
Oct 5, 2026
103.92
104.01
103.79
103.89
103.89
147,000
Oct 2, 2026
103.87
104.01
103.71
103.92
103.92
124,800
Oct 1, 2026
103.58
103.90
103.52
103.81
103.81
162,800
Sep 30, 2026
103.60
103.67
103.55
103.58
103.58
161,800
Sep 29, 2026
103.50
103.65
103.50
103.63
103.63
119,600
Sep 28, 2026
103.54
103.63
103.50
103.57
103.57
96,900
Sep 25, 2026
103.51
103.71
103.48
103.51
103.51
110,100
Sep 24, 2026
103.61
103.67
103.43
103.51
103.51
153,400
Sep 23, 2026
103.69
103.71
103.49
103.51
103.51
124,600
Sep 22, 2026
103.67
103.77
103.60
103.60
103.60
141,800
Sep 21, 2026
103.56
103.88
103.52
103.64
103.64
114,100
Sep 18, 2026
103.51
103.67
103.45
103.51
103.51
250,700
Sep 17, 2026
103.64
103.64
103.50
103.53
103.53
108,800
Sep 16, 2026
103.54
103.67
103.54
103.55
103.55
93,100
Sep 15, 2026
103.37
103.54
103.37
103.51
103.51
64,000
Sep 14, 2026
103.43
103.50
103.28
103.30
103.30
80,200
Sep 11, 2026
103.48
103.48
103.29
103.42
103.42
95,700
Sep 10, 2026
103.53
103.53
103.29
103.32
103.32
167,200
Sep 9, 2026
103.32
103.50
103.23
103.43
103.43
174,300
Sep 8, 2026
103.11
103.41
103.09
103.37
103.37
122,000
Sep 4, 2026
103.15
103.22
103.07
103.15
103.15
78,300
Sep 3, 2026
103.27
103.31
103.10
103.10
103.10
127,200
Sep 2, 2026
103.18
103.26
103.12
103.12
103.12
140,800
Sep 1, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
103.10
103.41
103.05
103.16
103.16
153,100
Aug 31, 2026
103.65
103.77
103.65
103.74
102.82
171,500
Aug 28, 2026
103.78
103.80
103.64
103.64
102.72
75,800
Aug 27, 2026
103.61
103.80
103.56
103.79
102.87
102,800
Aug 26, 2026
103.74
103.76
103.64
103.64
102.72
77,900
Aug 25, 2026
103.70
103.74
103.64
103.69
102.77
100,700
Aug 24, 2026
103.74
103.76
103.63
103.75
102.83
151,000
Aug 21, 2026
103.74
103.74
103.56
103.59
102.67
132,200
Aug 20, 2026
103.44
103.65
103.44
103.54
102.62
127,700
Aug 19, 2026
103.31
103.63
103.31
103.56
102.64
136,100
Aug 18, 2026
103.64
103.64
103.23
103.28
102.36
305,800
Aug 17, 2026
103.38
103.60
103.36
103.36
102.44
155,400
Aug 14, 2026
103.74
103.74
103.35
103.35
102.43
179,200
Aug 13, 2026
103.65
103.69
103.50
103.58
102.66
132,200
Aug 12, 2026
103.42
103.57
103.39
103.52
102.60
155,000
Aug 11, 2026
103.48
103.70
103.35
103.36
102.44
146,500
Aug 10, 2026
103.48
103.75
103.40
103.40
102.48
136,300
Aug 7, 2026
103.46
103.75
103.46
103.50
102.58
183,700
Aug 6, 2026
103.50
103.56
103.41
103.50
102.58
176,400
Aug 5, 2026
103.45
103.63
103.24
103.50
102.58
196,700
Aug 4, 2026
103.22
103.34
103.17
103.26
102.34
212,900
Aug 3, 2026
103.37
103.55
103.15
103.19
102.27
289,900
Jul 31, 2026
103.12
103.57
103.00
103.39
102.47
374,200
Jul 30, 2026
103.10
103.38
103.02
103.19
102.27
403,300
Jul 29, 2026
103.06
103.32
103.01
103.10
102.19
525,500
Jul 28, 2026
103.05
103.30
103.00
103.03
102.12
584,000
Jul 27, 2026
103.15
103.50
102.90
103.00
102.09
1,966,100
Jul 24, 2026
103.01
103.42
102.87
103.20
102.28
1,646,300
Jul 23, 2026
71.95
73.30
70.81
72.94
72.29
163,700
Jul 22, 2026
73.24
73.43
72.00
72.50
71.86
95,700
Jul 21, 2026
73.09
73.63
72.65
73.43
72.78
101,300
Jul 20, 2026
73.77
74.51
73.58
73.85
73.20
60,400
Jul 17, 2026
74.94
76.20
73.25
74.14
73.48
124,700
Jul 16, 2026
73.36
74.96
73.36
74.43
73.77
85,300
Jul 15, 2026
74.26
74.69
72.93
73.11
72.46
109,800
Jul 14, 2026
75.57
76.21
74.73
74.82
74.16
112,300
Jul 13, 2026
76.00
76.65
75.18
75.93
75.26
117,500
Jul 10, 2026
75.98
76.33
75.27
75.55
74.88
60,600
Jul 9, 2026
77.14
77.14
75.31
75.93
75.26
78,500
Jul 8, 2026
78.39
78.46
77.07
77.38
76.69
119,500
Jul 7, 2026
77.45
78.94
77.16
78.28
77.59
105,200
Jul 6, 2026
76.86
77.47
75.98
77.20
76.52
96,500
Jul 2, 2026
75.92
77.76
74.98
77.47
76.78
117,700
Jul 1, 2026
75.23
76.93
75.23
76.26
75.58
158,600
Jun 30, 2026
75.13
75.13
74.20
74.86
74.20
88,900
Jun 29, 2026
75.25
75.60
74.29
75.03
74.36
144,100
Jun 26, 2026
72.90
75.44
72.90
75.21
74.54
415,400
Jun 25, 2026
73.12
74.08
72.16
72.49
71.85
109,700
Jun 24, 2026
72.74
74.04
72.62
73.57
72.92
91,200
Jun 23, 2026
70.70
72.99
70.70
72.74
72.09
183,800
Jun 22, 2026
70.27
71.70
70.27
70.62
69.99
143,800
Jun 18, 2026
71.44
71.44
69.82
70.53
69.90
254,400
Jun 17, 2026
70.46
71.27
70.33
70.79
70.16
198,500
Jun 16, 2026
71.50
71.76
70.39
70.87
70.24
102,900
Jun 15, 2026
71.61
71.77
71.11
71.46
70.83
119,800
Jun 12, 2026
71.50
72.04
71.20
71.81
71.17
101,100
Jun 11, 2026
72.14
72.21
71.48
71.87
71.23
110,500
Jun 10, 2026
71.17
72.18
71.00
71.67
71.03
176,400
Jun 9, 2026
69.81
71.41
69.71
70.59
69.96
202,100
Jun 8, 2026
70.60
70.60
69.74
69.81
69.19
112,800
Jun 5, 2026
68.48
71.03
68.40
70.27
69.65
165,600
Jun 4, 2026
68.88
70.00
68.20
68.34
67.73
102,000
Jun 3, 2026
69.07
69.28
67.93
68.20
67.60
109,300
Jun 2, 2026
68.68
69.87
68.30
69.31
68.70
115,000
Jun 1, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
69.08
69.99
68.24
69.19
68.58
148,400
May 29, 2026
70.48
70.64
69.30
70.17
68.64
121,400
May 28, 2026
71.31
71.32
70.03
70.47
68.93
69,800
May 27, 2026
72.38
72.71
70.79
71.26
69.70
64,600
May 26, 2026
72.77
73.23
71.97
72.27
70.69
73,300
May 22, 2026
73.21
73.65
72.54
72.72
71.13
80,300
May 21, 2026
72.60
73.65
71.95
73.23
71.63
71,400
May 20, 2026
72.54
73.90
72.38
72.87
71.28
48,700
May 19, 2026
72.52
73.55
71.89
72.73
71.14
54,400
May 18, 2026
71.08
73.14
71.08
72.52
70.93
69,700
May 15, 2026
71.10
72.00
70.37
71.03
69.48
86,300
May 14, 2026
70.26
71.55
70.26
71.13
69.57
78,600
May 13, 2026
70.36
70.98
69.01
69.70
68.18
81,600
May 12, 2026
70.86
71.15
69.74
70.36
68.82
92,900
May 11, 2026
71.85
72.12
70.52
70.85
69.30
98,600
May 8, 2026
72.72
72.99
70.90
71.43
69.87
86,300
May 7, 2026
72.48
73.10
68.90
72.87
71.28
159,500
May 6, 2026
74.44
74.77
73.61
74.30
72.68
83,200
May 5, 2026
75.19
76.62
74.37
74.39
72.76
104,500
May 4, 2026
75.04
76.83
74.93
75.29
73.64
82,000
May 1, 2026
75.59
76.54
75.54
75.62
73.97
96,400
Apr 30, 2026
75.00
75.61
74.81
75.16
73.52
74,100
Apr 29, 2026
76.83
76.83
75.22
75.39
73.74
81,800
Apr 28, 2026
76.74
77.78
76.58
77.22
75.53
74,900
Apr 27, 2026
75.65
77.06
75.65
76.48
74.81
70,000
Apr 24, 2026
75.71
76.70
75.53
76.04
74.38
77,100
Apr 23, 2026
74.95
76.17
74.95
76.11
74.45
79,400
Apr 22, 2026
76.12
76.45
74.78
74.90
73.26
93,200
Apr 21, 2026
76.15
76.65
75.51
76.02
74.36
76,500
Apr 20, 2026
76.64
77.27
76.08
76.15
74.49
87,600
Apr 17, 2026
75.84
77.42
75.57
76.69
75.01
75,500
Apr 16, 2026
74.53
75.72
74.45
75.72
74.06
104,200
Apr 15, 2026
74.79
75.10
74.04
74.93
73.29
75,500
Apr 14, 2026
75.13
75.31
74.65
74.99
73.35
71,800
Apr 13, 2026
74.69
75.32
74.18
75.26
73.61
84,300
Apr 10, 2026
75.63
75.63
74.07
74.76
73.13
86,300
Apr 9, 2026
74.45
76.19
74.25
75.63
73.98
85,100
Apr 8, 2026
74.52
75.22
74.05
74.67
73.04
112,500
Apr 7, 2026
73.15
74.42
73.15
73.97
72.35
93,500
Apr 6, 2026
73.15
73.35
72.63
73.30
71.70
66,300
Apr 2, 2026
71.72
73.54
71.72
73.10
71.50
77,100
Apr 1, 2026
72.59
73.03
71.76
71.92
70.35
99,400
Mar 31, 2026
74.91
74.97
72.20
72.64
71.05
160,400
Mar 30, 2026
72.75
74.50
72.48
74.11
72.49
124,100
Mar 27, 2026
73.09
73.27
72.43
72.71
71.12
95,000
Mar 26, 2026
72.59
73.30
72.35
73.30
71.70
95,900
Mar 25, 2026
73.63
73.63
72.22
72.82
71.23
76,000
Mar 24, 2026
72.51
73.97
72.51
73.39
71.79
87,900
Mar 23, 2026
72.55
73.68
72.49
73.10
71.50
97,200
Mar 20, 2026
72.41
72.63
70.81
71.46
69.90
328,200
Mar 19, 2026
71.83
72.77
71.19
72.40
70.82
84,200
Mar 18, 2026
72.39
72.40
71.60
72.07
70.49
71,400
Mar 17, 2026
73.91
74.70
72.57
72.82
71.23
67,800
Mar 16, 2026
73.45
74.40
73.40
73.53
71.92
61,600
Mar 13, 2026
72.67
73.27
72.02
73.24
71.64
63,600
Mar 12, 2026
71.25
72.17
70.88
72.07
70.49
81,600
Mar 11, 2026
72.15
72.40
70.69
71.74
70.17
71,900
Mar 10, 2026
72.89
73.88
72.17
72.66
71.07
61,500
Mar 9, 2026
74.27
74.51
71.55
72.65
71.06
84,200
Mar 6, 2026
74.45
75.09
72.30
74.93
73.29
92,600
Mar 5, 2026
75.92
76.26
74.40
75.22
73.58
84,100
Mar 4, 2026
75.70
76.50
74.60
76.32
74.65
95,900
Mar 3, 2026
76.40
76.53
74.91
75.70
74.04
53,500
Mar 2, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
76.00
77.28
76.00
77.09
75.40
78,000
Feb 27, 2026
77.44
77.90
76.12
77.63
75.03
71,200
Feb 26, 2026
78.55
80.55
77.21
77.75
75.15
83,900
Feb 25, 2026
77.54
78.62
76.14
78.46
75.84
62,700
Feb 24, 2026
77.58
77.97
76.45
77.44
74.85
63,000
Feb 23, 2026
78.47
78.57
76.93
77.58
74.98
66,400
Feb 20, 2026
78.68
78.79
76.83
78.42
75.80
69,400
Feb 19, 2026
78.29
79.00
77.93
78.38
75.76
53,800
Feb 18, 2026
80.14
80.14
78.12
78.79
76.15
51,200
Feb 17, 2026
79.47
80.84
79.47
80.43
77.74
42,400
Feb 13, 2026
80.30
80.61
78.82
79.33
76.68
37,100
Feb 12, 2026
80.22
80.88
79.27
80.30
77.61
45,800
Feb 11, 2026
78.89
80.00
78.28
79.58
76.92
65,000
Feb 10, 2026
78.74
79.38
78.21
78.89
76.25
83,100
Feb 9, 2026
79.92
80.69
78.40
78.70
76.07
99,900
Feb 6, 2026
81.00
81.49
79.98
80.22
77.54
77,900
Feb 5, 2026
78.72
80.85
78.72
80.41
77.72
67,400
Feb 4, 2026
79.75
80.47
78.31
78.53
75.90
108,400
Feb 3, 2026
78.66
80.30
78.19
79.27
76.62
73,400
Feb 2, 2026
78.52
79.85
77.55
79.04
76.40
101,200
Jan 30, 2026
77.17
79.08
77.07
78.70
76.07
319,300
Jan 29, 2026
76.27
77.66
75.98
77.18
74.60
77,400
Jan 28, 2026
76.24
76.84
75.69
75.97
73.43
59,500
Jan 27, 2026
76.56
76.91
75.79
76.07
73.53
47,300
Jan 26, 2026
75.87
77.14
75.65
76.81
74.24
65,500
Jan 23, 2026
76.00
76.39
75.39
75.87
73.33
54,600
Jan 22, 2026
75.47
76.50
75.09
76.00
73.46
76,200
Jan 21, 2026
75.00
76.35
74.47
75.67
73.14
61,700
Jan 20, 2026
75.64
76.44
74.63
74.84
72.34
80,000
Jan 16, 2026
76.34
76.35
75.54
76.02
73.48
62,900
Jan 15, 2026
75.88
76.89
75.88
76.49
73.93
49,600
Jan 14, 2026
75.04
75.83
74.64
75.80
73.26
110,500
Jan 13, 2026
76.34
76.34
74.69
74.91
72.40
57,200
Jan 12, 2026
75.62
77.11
75.00
76.49
73.93
69,700
Jan 9, 2026
77.23
77.71
75.63
75.81
73.27
66,000
Jan 8, 2026
77.05
78.78
77.05
77.41
74.82
96,400
Jan 7, 2026
75.45
76.50
74.36
76.45
73.89
61,600
Jan 6, 2026
75.13
75.42
74.52
75.20
72.68
62,800
Jan 5, 2026
75.37
76.62
75.01
75.52
72.99
72,400
Jan 2, 2026
77.80
77.89
75.54
75.71
73.18
43,000
Dec 31, 2025
79.26
79.26
77.88
77.91
75.30
31,600
Dec 30, 2025
78.78
79.17
78.28
78.71
76.08
46,600
Dec 29, 2025
78.40
78.83
78.10
78.83
76.19
41,300
Dec 26, 2025
79.21
79.46
78.11
78.40
75.78
51,400
Dec 24, 2025
79.48
79.48
78.83
79.13
76.48
21,200
Dec 23, 2025
79.00
79.74
77.37
79.29
76.64
51,600
Dec 22, 2025
78.16
79.38
78.16
79.03
76.39
70,600
Dec 19, 2025
79.58
80.30
77.99
78.36
75.74
344,700
Dec 18, 2025
79.58
80.16
78.70
79.92
77.25
76,500
Dec 17, 2025
78.79
79.72
78.39
79.54
76.88
80,000
Dec 16, 2025
78.20
79.34
78.07
78.75
76.12
95,900
Dec 15, 2025
79.01
79.53
77.64
78.17
75.55
88,900
Dec 12, 2025
78.80
79.20
77.95
78.53
75.90
93,600
Dec 11, 2025
77.25
78.83
76.36
78.26
75.64
95,800
Dec 10, 2025
75.96
77.13
75.39
76.76
74.19
212,600
Dec 9, 2025
74.54
76.26
74.54
76.03
73.49
73,400
Dec 8, 2025
74.53
74.62
73.88
74.38
71.89
74,200
Dec 5, 2025
74.65
74.82
73.70
74.60
72.10
91,900
Dec 4, 2025
75.78
76.10
74.75
74.87
72.37
82,400
Dec 3, 2025
76.19
77.37
75.38
76.12
73.57
76,100
Dec 2, 2025
75.48
76.43
74.63
75.96
73.42
97,700
Dec 1, 2025
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
75.00
76.03
74.87
75.28
72.76
112,900
Nov 28, 2025
77.28
78.15
75.93
76.02
72.59
36,100
Nov 26, 2025
76.50
77.87
76.20
77.00
73.52
164,500
Nov 25, 2025
76.50
77.09
75.94
76.55
73.09
117,100
Nov 24, 2025
76.75
76.81
75.35
75.93
72.50
91,400
Nov 21, 2025
75.92
77.48
75.81
76.94
73.47
124,100
Nov 20, 2025
75.78
76.02
75.19
75.92
72.49
71,900
Nov 19, 2025
76.01
76.22
74.98
75.14
71.75
83,500
Nov 18, 2025
76.38
76.97
76.17
76.17
72.73
51,900
Nov 17, 2025
77.25
77.67
76.07
76.13
72.69
88,600
Nov 14, 2025
76.71
78.06
76.32
77.25
73.76
151,000
Nov 13, 2025
76.95
77.38
76.28
76.82
73.35
99,000
Nov 12, 2025
76.43
77.80
74.57
76.77
73.30
129,700
Nov 11, 2025
77.12
77.75
76.45
76.81
73.34
106,800
Nov 10, 2025
74.53
77.23
74.38
77.12
73.64
100,700
Nov 7, 2025
73.72
75.00
73.30
74.63
71.26
106,500
Nov 6, 2025
71.45
73.99
71.39
73.48
70.16
109,000
Nov 5, 2025
70.78
72.10
70.77
71.93
68.68
72,300
Nov 4, 2025
68.43
70.69
68.29
70.37
67.19
90,500
Nov 3, 2025
68.88
68.88
67.38
68.23
65.15
93,100
Oct 31, 2025
68.51
69.45
67.85
68.73
65.63
88,200
