MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAFT — Safety Insurance Group Inc
NasdaqSafety Insurance Group Inc
$103.94
+0.06(+0.06%)
- O
- 103.86
- H
- 104.00
- L
- 103.80
- V
- 101.37K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$103.94
Period Return+35.3%
Period High$104.01
Period Low$67.04
Avg Daily Volume108.3K
Total Trading Days365
SAFT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $103.86 | $104.00 | $103.80 | $103.94 | +$0.06 | +0.06% | 101,371 | $103.93 | $103.80 $104.00 |
| Oct 7, 2026 | $103.93 | $103.94 | $103.83 | $103.88 | $-0.06 | -0.06% | 136,856 | $103.88 | $103.83 $103.94 |
| Oct 6, 2026 | $103.88 | $103.94 | $103.81 | $103.94 | +$0.05 | +0.05% | 107,606 | $103.88 | $103.81 $103.94 |
| Oct 5, 2026 | $103.92 | $104.01 | $103.79 | $103.89 | $-0.03 | -0.03% | 146,987 | $103.87 | $103.79 $104.01 |
| Oct 2, 2026 | $103.87 | $104.01 | $103.71 | $103.92 | +$0.11 | +0.11% | 124,795 | $103.93 | $103.71 $104.01 |
| Oct 1, 2026 | $103.58 | $103.90 | $103.52 | $103.81 | +$0.23 | +0.22% | 162,821 | $103.75 | $103.52 $103.90 |
| Sep 30, 2026 | $103.60 | $103.67 | $103.55 | $103.58 | $-0.05 | -0.05% | 161,773 | $103.59 | $103.55 $103.67 |
| Sep 29, 2026 | $103.50 | $103.65 | $103.50 | $103.63 | +$0.06 | +0.06% | 119,607 | $103.60 | $103.50 $103.65 |
| Sep 28, 2026 | $103.54 | $103.63 | $103.50 | $103.57 | +$0.06 | +0.06% | 96,927 | $103.58 | $103.50 $103.63 |
| Sep 25, 2026 | $103.51 | $103.71 | $103.48 | $103.51 | +$0.00 | +0.00% | 110,103 | $103.62 | $103.48 $103.71 |
| Sep 24, 2026 | $103.61 | $103.67 | $103.43 | $103.51 | +$0.00 | +0.00% | 153,395 | $103.57 | $103.43 $103.67 |
| Sep 23, 2026 | $103.69 | $103.71 | $103.49 | $103.51 | $-0.09 | -0.09% | 124,630 | $103.57 | $103.49 $103.71 |
| Sep 22, 2026 | $103.67 | $103.77 | $103.60 | $103.60 | $-0.04 | -0.04% | 141,779 | $103.68 | $103.60 $103.77 |
| Sep 21, 2026 | $103.56 | $103.88 | $103.52 | $103.64 | +$0.13 | +0.13% | 114,111 | $103.73 | $103.52 $103.88 |
| Sep 18, 2026 | $103.51 | $103.67 | $103.45 | $103.51 | $-0.02 | -0.02% | 250,706 | $103.54 | $103.45 $103.67 |
| Sep 17, 2026 | $103.64 | $103.64 | $103.50 | $103.53 | $-0.02 | -0.02% | 108,774 | $103.55 | $103.50 $103.64 |
| Sep 16, 2026 | $103.54 | $103.67 | $103.54 | $103.55 | +$0.04 | +0.04% | 93,078 | $103.56 | $103.54 $103.67 |
| Sep 15, 2026 | $103.37 | $103.54 | $103.37 | $103.51 | +$0.21 | +0.20% | 62,656 | $103.47 | $103.37 $103.54 |
| Sep 14, 2026 | $103.43 | $103.50 | $103.28 | $103.30 | $-0.12 | -0.12% | 80,205 | $103.33 | $103.28 $103.50 |
| Sep 11, 2026 | $103.48 | $103.48 | $103.29 | $103.42 | +$0.10 | +0.10% | 95,661 | $103.35 | $103.29 $103.48 |
| Sep 10, 2026 | $103.53 | $103.53 | $103.29 | $103.32 | $-0.11 | -0.11% | 167,208 | $103.35 | $103.29 $103.53 |
| Sep 9, 2026 | $103.32 | $103.50 | $103.23 | $103.43 | +$0.06 | +0.06% | 174,335 | $103.41 | $103.23 $103.50 |
| Sep 8, 2026 | $103.11 | $103.41 | $103.09 | $103.37 | +$0.22 | +0.21% | 122,010 | $103.31 | $103.09 $103.41 |
| Sep 4, 2026 | $103.15 | $103.22 | $103.07 | $103.15 | +$0.05 | +0.05% | 78,289 | $103.17 | $103.07 $103.22 |
| Sep 3, 2026 | $103.27 | $103.31 | $103.10 | $103.10 | $-0.02 | -0.02% | 127,244 | $103.16 | $103.10 $103.31 |
| Sep 2, 2026 | $103.18 | $103.26 | $103.12 | $103.12 | $-0.04 | -0.04% | 140,808 | $103.16 | $103.12 $103.26 |
| Sep 1, 2026 | $103.10 | $103.41 | $103.05 | $103.16 | $-0.58 | -0.56% | 153,149 | $103.21 | $103.05 $103.41 |
| Aug 31, 2026 | $103.65 | $103.77 | $103.65 | $103.74 | +$0.10 | +0.10% | 170,914 | $103.74 | $103.65 $103.77 |
| Aug 28, 2026 | $103.78 | $103.80 | $103.64 | $103.64 | $-0.15 | -0.14% | 75,843 | $103.72 | $103.64 $103.80 |
| Aug 27, 2026 | $103.61 | $103.80 | $103.56 | $103.79 | +$0.15 | +0.14% | 102,815 | $103.74 | $103.56 $103.80 |