Safety Insurance Group Stock Price History
NASDAQ: SAFTFinanceProperty-Casualty InsurersUSD
103.82-0.12 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAFT price history at a glance
The price history for Safety Insurance Group (SAFT) on this page begins on November 18, 2002, when the stock closed at $12.90; it most recently closed at $103.82 on October 5, 2026. The highest price in this record is $104.01, reached on September 28, 2026, and the stock is trading near that level today. Across the 23 complete calendar years in the table, SAFT finished higher in 15 and lower in 8. Its best year was 2004 (+84.2%) and its worst was 2007 (-29.5%).
Over roughly 24 years the share price changed +704.8%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, SAFT has gained 49.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $104.01
- Date of high
- Sep 28, 2026
- Low since 2002
- $12.00
- Date of low
- Nov 18, 2002
- 52-week high
- $104.01
- 52-week low
- $67.04
- IPO year
- 2002
- Last close
- $103.94
SAFT returns
1 week
+0.13%
1 month
+0.55%
3 months
+36.89%
6 months
+37.43%
Year to date
+33.41%
1 year
+49.51%
3 years
+47.96%
5 years
+30.27%
SAFT price return, excluding dividends.
SAFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 103.82 | +37.13% |
| 2025 | 75.71 | -8.19% |
| 2024 | 82.46 | +8.51% |
| 2023 | 75.99 | -9.81% |
| 2022 | 84.26 | -0.91% |
| 2021 | 85.03 | +9.15% |
| 2020 | 77.90 | -16.46% |
| 2019 | 93.25 | +13.79% |
| 2018 | 81.95 | +1.93% |
| 2017 | 80.40 | +9.09% |
| 2016 | 73.70 | +30.72% |
| 2015 | 56.38 | -10.88% |
| 2014 | 63.26 | +12.96% |
| 2013 | 56.00 | +18.52% |
| 2012 | 47.25 | +16.72% |
| 2011 | 40.48 | -15.17% |
| 2010 | 47.72 | +31.71% |
| 2009 | 36.23 | -5.63% |
| 2008 | 38.39 | +7.44% |
| 2007 | 35.73 | -29.54% |
| 2006 | 50.71 | +25.61% |
| 2005 | 40.37 | +28.85% |
| 2004 | 31.33 | +84.19% |
| 2003 | 17.01 | +21.33% |
| 2002* | 14.02 | +8.68% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SAFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.86 | 104.00 | 103.80 | 103.94 | +0.06% | |
| 103.89 | 103.94 | 103.83 | 103.88 | -0.06% | |
| 103.88 | 103.94 | 103.81 | 103.94 | +0.05% | |
| 103.92 | 104.01 | 103.79 | 103.89 | -0.03% | |
| 103.87 | 104.01 | 103.71 | 103.92 | +0.11% | |
| 103.58 | 103.90 | 103.52 | 103.81 | +0.22% | |
| 103.60 | 103.67 | 103.55 | 103.58 | -0.05% | |
| 103.50 | 103.65 | 103.50 | 103.63 | +0.06% | |
| 103.54 | 103.63 | 103.50 | 103.57 | +0.06% | |
| 103.51 | 103.71 | 103.48 | 103.51 | 0.00% | |
| 103.61 | 103.67 | 103.43 | 103.51 | 0.00% | |
| 103.69 | 103.71 | 103.49 | 103.51 | -0.09% | |
| 103.67 | 103.77 | 103.60 | 103.60 | -0.04% | |
| 103.56 | 103.88 | 103.52 | 103.64 | +0.13% | |
| 103.51 | 103.67 | 103.45 | 103.51 | -0.02% | |
| 103.64 | 103.64 | 103.50 | 103.53 | -0.02% | |
| 103.54 | 103.67 | 103.54 | 103.55 | +0.04% | |
| 103.37 | 103.54 | 103.37 | 103.51 | +0.20% | |
| 103.43 | 103.50 | 103.28 | 103.30 | -0.12% | |
| 103.48 | 103.48 | 103.29 | 103.42 | +0.10% | |
| 103.53 | 103.53 | 103.29 | 103.32 | -0.11% | |
| 103.32 | 103.50 | 103.23 | 103.43 | +0.06% | |
| 103.11 | 103.41 | 103.09 | 103.37 | +0.21% | |
| 103.15 | 103.22 | 103.07 | 103.15 | +0.05% | |
| 103.27 | 103.31 | 103.10 | 103.10 | -0.02% | |
| 103.18 | 103.26 | 103.12 | 103.12 | -0.04% | |
| 103.10 | 103.41 | 103.05 | 103.16 | -0.56% | |
| 103.65 | 103.77 | 103.65 | 103.74 | +0.10% | |
| 103.78 | 103.80 | 103.64 | 103.64 | -0.14% | |
| 103.61 | 103.80 | 103.56 | 103.79 | +0.14% | |
| 103.74 | 103.76 | 103.64 | 103.64 | -0.05% | |
| 103.70 | 103.74 | 103.64 | 103.69 | -0.06% | |
| 103.74 | 103.76 | 103.63 | 103.75 | +0.15% | |
| 103.74 | 103.74 | 103.56 | 103.59 | +0.05% | |
| 103.44 | 103.65 | 103.44 | 103.54 | -0.02% | |
| 103.31 | 103.63 | 103.31 | 103.56 | +0.27% | |
| 103.64 | 103.64 | 103.23 | 103.28 | -0.08% | |
| 103.38 | 103.60 | 103.36 | 103.36 | +0.01% | |
| 103.74 | 103.74 | 103.35 | 103.35 | -0.22% | |
| 103.65 | 103.69 | 103.50 | 103.58 | +0.06% | |
| 103.42 | 103.57 | 103.39 | 103.52 | +0.15% | |
| 103.48 | 103.70 | 103.35 | 103.36 | -0.04% | |
| 103.48 | 103.75 | 103.40 | 103.40 | -0.10% | |
| 103.46 | 103.75 | 103.46 | 103.50 | 0.00% | |
| 103.50 | 103.56 | 103.41 | 103.50 | 0.00% | |
| 103.45 | 103.63 | 103.24 | 103.50 | +0.23% | |
| 103.22 | 103.34 | 103.17 | 103.26 | +0.07% | |
| 103.37 | 103.55 | 103.15 | 103.19 | -0.19% | |
| 103.12 | 103.57 | 103.00 | 103.39 | +0.19% | |
| 103.10 | 103.38 | 103.02 | 103.19 | +0.09% | |
| 103.06 | 103.32 | 103.01 | 103.10 | +0.07% | |
| 103.05 | 103.30 | 103.00 | 103.03 | +0.03% | |
| 103.15 | 103.50 | 102.90 | 103.00 | -0.19% | |
| 103.01 | 103.42 | 102.87 | 103.20 | +41.49% | |
| 71.95 | 73.30 | 70.81 | 72.94 | +0.61% | |
| 73.24 | 73.43 | 72.00 | 72.50 | -1.27% | |
| 73.09 | 73.63 | 72.65 | 73.43 | -0.57% | |
| 73.77 | 74.51 | 73.58 | 73.85 | -0.39% | |
| 74.94 | 76.20 | 73.25 | 74.14 | -0.39% | |
| 73.36 | 74.96 | 73.36 | 74.43 | +1.81% | |
| 74.26 | 74.69 | 72.93 | 73.11 | -2.29% | |
| 75.57 | 76.21 | 74.73 | 74.82 | -1.46% | |
| 76.00 | 76.65 | 75.18 | 75.93 | +0.50% | |
| 75.98 | 76.33 | 75.27 | 75.55 | -0.50% | |
| 77.14 | 77.14 | 75.31 | 75.93 | -1.87% | |
| 78.39 | 78.46 | 77.07 | 77.38 | -1.15% | |
| 77.45 | 78.94 | 77.16 | 78.28 | +1.40% | |
| 76.86 | 77.47 | 75.98 | 77.20 | -0.35% | |
| 75.92 | 77.76 | 74.98 | 77.47 | +1.59% | |
| 75.23 | 76.93 | 75.23 | 76.26 | +1.87% | |
| 75.13 | 75.13 | 74.20 | 74.86 | -0.23% | |
| 75.25 | 75.60 | 74.29 | 75.03 | -0.24% | |
| 72.90 | 75.44 | 72.90 | 75.21 | +3.75% | |
| 73.12 | 74.08 | 72.16 | 72.49 | -1.47% | |
| 72.74 | 74.04 | 72.62 | 73.57 | +1.14% | |
| 70.70 | 72.99 | 70.70 | 72.74 | +3.00% | |
| 70.27 | 71.70 | 70.27 | 70.62 | +0.13% | |
| 71.44 | 71.44 | 69.82 | 70.53 | -0.37% | |
| 70.46 | 71.27 | 70.33 | 70.79 | -0.11% | |
| 71.50 | 71.76 | 70.39 | 70.87 | -0.83% | |
| 71.61 | 71.77 | 71.11 | 71.46 | -0.49% | |
| 71.50 | 72.04 | 71.20 | 71.81 | -0.08% | |
| 72.14 | 72.21 | 71.48 | 71.87 | +0.28% | |
| 71.17 | 72.18 | 71.00 | 71.67 | +1.53% | |
| 69.81 | 71.41 | 69.71 | 70.59 | +1.12% | |
| 70.60 | 70.60 | 69.74 | 69.81 | -0.65% | |
| 68.48 | 71.03 | 68.40 | 70.27 | +2.82% | |
| 68.88 | 70.00 | 68.20 | 68.34 | +0.21% | |
| 69.07 | 69.28 | 67.93 | 68.20 | -1.60% | |
| 68.68 | 69.87 | 68.30 | 69.31 | +0.17% | |
| 69.08 | 69.99 | 68.24 | 69.19 | -1.40% | |
| 70.48 | 70.64 | 69.30 | 70.17 | -0.43% | |
| 71.31 | 71.32 | 70.03 | 70.47 | -1.11% | |
| 72.38 | 72.71 | 70.79 | 71.26 | -1.40% | |
| 72.77 | 73.23 | 71.97 | 72.27 | -0.62% | |
| 73.21 | 73.65 | 72.54 | 72.72 | -0.70% | |
| 72.60 | 73.65 | 71.95 | 73.23 | +0.49% | |
| 72.54 | 73.90 | 72.38 | 72.87 | +0.19% | |
| 72.52 | 73.55 | 71.89 | 72.73 | +0.29% | |
| 71.08 | 73.14 | 71.08 | 72.52 | +2.10% | |
| 71.10 | 72.00 | 70.37 | 71.03 | -0.14% | |
| 70.26 | 71.55 | 70.26 | 71.13 | +2.05% | |
| 70.36 | 70.98 | 69.01 | 69.70 | -0.94% | |
| 70.86 | 71.15 | 69.74 | 70.36 | -0.69% | |
| 71.85 | 72.12 | 70.52 | 70.85 | -0.81% | |
| 72.72 | 72.99 | 70.90 | 71.43 | -1.98% | |
| 72.48 | 73.10 | 68.90 | 72.87 | -1.92% | |
| 74.44 | 74.77 | 73.61 | 74.30 | -0.12% | |
| 75.19 | 76.62 | 74.37 | 74.39 | -1.20% | |
| 75.04 | 76.83 | 74.93 | 75.29 | -0.44% | |
| 75.59 | 76.54 | 75.54 | 75.62 | +0.61% | |
| 75.00 | 75.61 | 74.81 | 75.16 | -0.31% | |
| 76.83 | 76.83 | 75.22 | 75.39 | -2.37% | |
| 76.74 | 77.78 | 76.58 | 77.22 | +0.97% | |
| 75.65 | 77.06 | 75.65 | 76.48 | +0.58% | |
| 75.71 | 76.70 | 75.53 | 76.04 | -0.09% | |
| 74.95 | 76.17 | 74.95 | 76.11 | +1.62% | |
| 76.12 | 76.45 | 74.78 | 74.90 | -1.47% | |
| 76.15 | 76.65 | 75.51 | 76.02 | -0.17% | |
| 76.64 | 77.27 | 76.08 | 76.15 | -0.70% | |
| 75.84 | 77.42 | 75.57 | 76.69 | +1.28% | |
| 74.53 | 75.72 | 74.45 | 75.72 | +1.05% | |
| 74.79 | 75.10 | 74.04 | 74.93 | -0.08% | |
| 75.13 | 75.31 | 74.65 | 74.99 | -0.36% | |
| 74.69 | 75.32 | 74.18 | 75.26 | +0.67% | |
| 75.63 | 75.63 | 74.07 | 74.76 | -1.15% | |
| 74.45 | 76.19 | 74.25 | 75.63 | +1.29% | |
| 74.52 | 75.22 | 74.05 | 74.67 | +0.95% | |
| 73.15 | 74.42 | 73.15 | 73.97 | +0.91% | |
| 73.15 | 73.35 | 72.63 | 73.30 | +0.27% | |
| 71.72 | 73.54 | 71.72 | 73.10 | +1.64% | |
| 72.59 | 73.03 | 71.76 | 71.92 | -0.99% | |
| 74.91 | 74.97 | 72.20 | 72.64 | -1.98% | |
| 72.75 | 74.50 | 72.48 | 74.11 | +1.93% | |
| 73.09 | 73.27 | 72.43 | 72.71 | -0.80% | |
| 72.59 | 73.30 | 72.35 | 73.30 | +0.66% | |
| 73.63 | 73.63 | 72.22 | 72.82 | -0.78% | |
| 72.51 | 73.97 | 72.51 | 73.39 | +0.40% | |
| 72.55 | 73.68 | 72.49 | 73.10 | +2.29% | |
| 72.41 | 72.63 | 70.81 | 71.46 | -1.30% | |
| 71.83 | 72.77 | 71.19 | 72.40 | +0.46% | |
| 72.39 | 72.40 | 71.60 | 72.07 | -1.03% | |
| 73.91 | 74.70 | 72.57 | 72.82 | -0.97% | |
| 73.45 | 74.40 | 73.40 | 73.53 | +0.40% | |
| 72.67 | 73.27 | 72.02 | 73.24 | +1.62% | |
| 71.25 | 72.17 | 70.88 | 72.07 | +0.46% | |
| 72.15 | 72.40 | 70.69 | 71.74 | -1.27% | |
| 72.89 | 73.88 | 72.17 | 72.66 | +0.01% | |
| 74.27 | 74.51 | 71.55 | 72.65 | -3.04% | |
| 74.45 | 75.09 | 72.30 | 74.93 | -0.39% | |
| 75.92 | 76.26 | 74.40 | 75.22 | -1.44% | |
| 75.70 | 76.50 | 74.60 | 76.32 | +0.82% | |
| 76.40 | 76.53 | 74.91 | 75.70 | -1.80% | |
| 76.00 | 77.28 | 76.00 | 77.09 | -0.70% | |
| 77.44 | 77.90 | 76.12 | 77.63 | -0.15% | |
| 78.55 | 80.55 | 77.21 | 77.75 | -0.90% | |
| 77.54 | 78.62 | 76.14 | 78.46 | +1.32% | |
| 77.58 | 77.97 | 76.45 | 77.44 | -0.18% | |
| 78.47 | 78.57 | 76.93 | 77.58 | -1.07% | |
| 78.68 | 78.79 | 76.83 | 78.42 | +0.05% | |
| 78.29 | 79.00 | 77.93 | 78.38 | -0.52% | |
| 80.14 | 80.14 | 78.12 | 78.79 | -2.04% | |
| 79.47 | 80.84 | 79.47 | 80.43 | +1.39% | |
| 80.30 | 80.61 | 78.82 | 79.33 | -1.21% | |
| 80.22 | 80.88 | 79.27 | 80.30 | +0.90% | |
| 78.89 | 80.00 | 78.28 | 79.58 | +0.87% | |
| 78.74 | 79.38 | 78.21 | 78.89 | +0.24% | |
| 79.92 | 80.69 | 78.40 | 78.70 | -1.89% | |
| 81.00 | 81.49 | 79.98 | 80.22 | -0.24% | |
| 78.72 | 80.85 | 78.72 | 80.41 | +2.39% | |
| 79.75 | 80.47 | 78.31 | 78.53 | -0.93% | |
| 78.66 | 80.30 | 78.19 | 79.27 | +0.29% | |
| 78.52 | 79.85 | 77.55 | 79.04 | +0.43% | |
| 77.17 | 79.08 | 77.07 | 78.70 | +1.97% | |
| 76.27 | 77.66 | 75.98 | 77.18 | +1.59% | |
| 76.24 | 76.84 | 75.69 | 75.97 | -0.13% | |
| 76.56 | 76.91 | 75.79 | 76.07 | -0.96% | |
| 75.87 | 77.14 | 75.65 | 76.81 | +1.24% | |
| 76.00 | 76.39 | 75.39 | 75.87 | -0.17% | |
| 75.47 | 76.50 | 75.09 | 76.00 | +0.44% | |
| 75.00 | 76.35 | 74.47 | 75.67 | +1.11% | |
| 75.64 | 76.44 | 74.63 | 74.84 | -1.55% | |
| 76.34 | 76.35 | 75.54 | 76.02 | -0.61% | |
| 75.88 | 76.89 | 75.88 | 76.49 | +0.91% | |
| 75.04 | 75.83 | 74.64 | 75.80 | +1.19% | |
| 76.34 | 76.34 | 74.69 | 74.91 | -2.07% | |
| 75.62 | 77.11 | 75.00 | 76.49 | +0.90% | |
| 77.23 | 77.71 | 75.63 | 75.81 | -2.07% | |
| 77.05 | 78.78 | 77.05 | 77.41 | +1.26% | |
| 75.45 | 76.50 | 74.36 | 76.45 | +1.66% | |
| 75.13 | 75.42 | 74.52 | 75.20 | -0.42% | |
| 75.37 | 76.62 | 75.01 | 75.52 | -0.25% | |
| 77.80 | 77.89 | 75.54 | 75.71 | -2.82% | |
| 79.26 | 79.26 | 77.88 | 77.91 | -1.02% | |
| 78.78 | 79.17 | 78.28 | 78.71 | -0.15% | |
| 78.40 | 78.83 | 78.10 | 78.83 | +0.55% | |
| 79.21 | 79.46 | 78.11 | 78.40 | -0.92% | |
| 79.48 | 79.48 | 78.83 | 79.13 | -0.20% | |
| 79.00 | 79.74 | 77.37 | 79.29 | +0.33% | |
| 78.16 | 79.38 | 78.16 | 79.03 | +0.86% | |
| 79.58 | 80.30 | 77.99 | 78.36 | -1.95% | |
| 79.58 | 80.16 | 78.70 | 79.92 | +0.48% | |
| 78.79 | 79.72 | 78.39 | 79.54 | +1.00% | |
| 78.20 | 79.34 | 78.07 | 78.75 | +0.74% | |
| 79.01 | 79.53 | 77.64 | 78.17 | -0.46% | |
| 78.80 | 79.20 | 77.95 | 78.53 | +0.35% | |
| 77.25 | 78.83 | 76.36 | 78.26 | +1.95% | |
| 75.96 | 77.13 | 75.39 | 76.76 | +0.96% | |
| 74.54 | 76.26 | 74.54 | 76.03 | +2.22% | |
| 74.53 | 74.62 | 73.88 | 74.38 | -0.29% | |
| 74.65 | 74.82 | 73.70 | 74.60 | -0.36% | |
| 75.78 | 76.10 | 74.75 | 74.87 | -1.64% | |
| 76.19 | 77.37 | 75.38 | 76.12 | +0.21% | |
| 75.48 | 76.43 | 74.63 | 75.96 | +0.90% | |
| 75.00 | 76.03 | 74.87 | 75.28 | -0.97% | |
| 77.28 | 78.15 | 75.93 | 76.02 | -1.27% | |
| 76.50 | 77.87 | 76.20 | 77.00 | +0.59% | |
| 76.50 | 77.09 | 75.94 | 76.55 | +0.82% | |
| 76.75 | 76.81 | 75.35 | 75.93 | -1.31% | |
| 75.92 | 77.48 | 75.81 | 76.94 | +1.34% | |
| 75.78 | 76.02 | 75.19 | 75.92 | +1.04% | |
| 76.01 | 76.22 | 74.98 | 75.14 | -1.35% | |
| 76.38 | 76.97 | 76.17 | 76.17 | +0.05% | |
| 77.25 | 77.67 | 76.07 | 76.13 | -1.45% | |
| 76.71 | 78.06 | 76.32 | 77.25 | +0.56% | |
| 76.95 | 77.38 | 76.28 | 76.82 | +0.07% | |
| 76.43 | 77.80 | 74.57 | 76.77 | -0.05% | |
| 77.12 | 77.75 | 76.45 | 76.81 | -0.40% | |
| 74.53 | 77.23 | 74.38 | 77.12 | +3.34% | |
| 73.72 | 75.00 | 73.30 | 74.63 | +1.57% | |
| 71.45 | 73.99 | 71.39 | 73.48 | +2.15% | |
| 70.78 | 72.10 | 70.77 | 71.93 | +2.22% | |
| 68.43 | 70.69 | 68.29 | 70.37 | +3.14% | |
| 68.88 | 68.88 | 67.38 | 68.23 | -0.73% | |
| 68.51 | 69.45 | 67.85 | 68.73 | +0.51% | |
| 67.48 | 68.63 | 67.13 | 68.38 | +1.50% | |
| 68.53 | 68.81 | 67.04 | 67.37 | -2.26% | |
| 68.92 | 69.43 | 67.82 | 68.93 | -0.46% | |
| 69.56 | 69.75 | 69.00 | 69.25 | -0.45% | |
| 69.90 | 70.03 | 68.98 | 69.56 | -0.13% | |
| 70.19 | 70.71 | 69.18 | 69.65 | -0.68% | |
| 69.70 | 70.16 | 68.84 | 70.13 | +0.88% | |
| 69.54 | 69.86 | 69.08 | 69.52 | -0.30% | |
| 69.45 | 69.94 | 68.59 | 69.73 | +0.33% | |
| 68.46 | 69.56 | 68.23 | 69.50 | +1.83% | |
| 69.67 | 69.98 | 68.10 | 68.25 | -2.50% | |
| 70.08 | 70.12 | 68.66 | 70.00 | -0.17% | |
| 68.70 | 70.37 | 68.70 | 70.12 | +1.76% | |
| 69.38 | 69.38 | 68.39 | 68.91 | -0.26% | |
| 69.56 | 69.61 | 68.49 | 69.09 | -0.16% | |
| 69.37 | 69.68 | 68.80 | 69.20 | -0.46% | |
| 69.92 | 70.14 | 69.20 | 69.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAFT chart for longer ranges.