Safety Insurance Group Inc (SAFT) stock
SAFTNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 8/3035% above fair value
$104.47+0.13 (+0.12%)
Close on Nov 13, 2026Market cap $1.53BP/E 21.9Yield 3.48%
Price history
Safety Insurance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$104.47
+0.12% on the day
52-week range
$67.93 – $104.54
-0.1% from the high
Change over 52 weeks
+36.0%
From $76.82 on Nov 13, 2025
Average volume
181,285
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $104.35 | $104.52 | $104.35 | $104.47 | +0.12% | 45,299 |
| Nov 12, 2026 | $104.46 | $104.52 | $104.28 | $104.34 | -0.09% | 185,598 |
| Nov 11, 2026 | $104.41 | $104.47 | $104.41 | $104.43 | -0.06% | 91,672 |
| Nov 10, 2026 | $104.33 | $104.54 | $104.33 | $104.49 | +0.09% | 58,863 |
| Nov 9, 2026 | $104.38 | $104.40 | $104.28 | $104.40 | +0.12% | 57,412 |
| Nov 6, 2026 | $104.29 | $104.38 | $104.25 | $104.27 | -0.09% | 87,449 |
| Nov 5, 2026 | $104.40 | $104.41 | $104.23 | $104.36 | +0.01% | 206,313 |
| Nov 4, 2026 | $104.32 | $104.40 | $104.25 | $104.35 | +0.10% | 318,284 |
| Nov 3, 2026 | $104.29 | $104.40 | $104.22 | $104.25 | +0.01% | 107,704 |
| Nov 2, 2026 | $103.95 | $104.36 | $103.95 | $104.24 | +0.33% | 123,755 |
| Oct 30, 2026 | $104.29 | $104.29 | $103.90 | $103.90 | -0.05% | 121,041 |
| Oct 29, 2026 | $104.25 | $104.27 | $103.95 | $103.95 | 0.00% | 76,292 |
| Oct 28, 2026 | $104.35 | $104.35 | $103.95 | $103.95 | -0.30% | 174,490 |
| Oct 27, 2026 | $104.10 | $104.30 | $104.10 | $104.26 | +0.20% | 75,380 |
| Oct 26, 2026 | $104.20 | $104.30 | $104.05 | $104.05 | -0.11% | 134,103 |
| Oct 23, 2026 | $104.03 | $104.17 | $104.03 | $104.16 | +0.12% | 78,046 |
| Oct 22, 2026 | $104.11 | $104.15 | $103.99 | $104.03 | +0.09% | 126,394 |
| Oct 21, 2026 | $104.15 | $104.15 | $103.94 | $103.94 | -0.18% | 97,371 |
| Oct 20, 2026 | $103.95 | $104.15 | $103.89 | $104.13 | +0.27% | 113,868 |
| Oct 19, 2026 | $103.98 | $104.05 | $103.83 | $103.85 | -0.17% | 89,643 |
| Oct 16, 2026 | $104.15 | $104.15 | $103.98 | $104.03 | +0.03% | 57,205 |
| Oct 15, 2026 | $104.10 | $104.11 | $103.95 | $104.00 | +0.06% | 107,851 |
| Oct 14, 2026 | $103.86 | $104.02 | $103.86 | $103.94 | +0.08% | 101,122 |
| Oct 13, 2026 | $104.02 | $104.03 | $103.78 | $103.86 | +0.03% | 103,933 |
| Oct 12, 2026 | $103.79 | $104.01 | $103.79 | $103.83 | +0.01% | 129,866 |
| Oct 9, 2026 | $103.95 | $104.00 | $103.81 | $103.82 | -0.12% | 100,531 |
| Oct 8, 2026 | $103.86 | $104.00 | $103.80 | $103.94 | +0.06% | 112,697 |
| Oct 7, 2026 | $103.93 | $103.94 | $103.83 | $103.88 | -0.06% | 136,855 |
| Oct 6, 2026 | $103.88 | $103.94 | $103.81 | $103.94 | +0.05% | 107,606 |
| Oct 5, 2026 | $103.92 | $104.01 | $103.79 | $103.89 | -0.03% | 146,986 |
| Oct 2, 2026 | $103.87 | $104.01 | $103.71 | $103.92 | +0.11% | 124,794 |
| Oct 1, 2026 | $103.58 | $103.90 | $103.52 | $103.81 | +0.22% | 162,820 |
| Sep 30, 2026 | $103.60 | $103.67 | $103.55 | $103.58 | -0.05% | 161,773 |
| Sep 29, 2026 | $103.50 | $103.65 | $103.50 | $103.63 | +0.06% | 119,607 |
| Sep 28, 2026 | $103.54 | $103.63 | $103.50 | $103.57 | +0.06% | 96,926 |
| Sep 25, 2026 | $103.51 | $103.71 | $103.48 | $103.51 | 0.00% | 110,102 |
| Sep 24, 2026 | $103.61 | $103.67 | $103.43 | $103.51 | 0.00% | 153,395 |
| Sep 23, 2026 | $103.69 | $103.71 | $103.49 | $103.51 | -0.09% | 124,629 |
| Sep 22, 2026 | $103.67 | $103.77 | $103.60 | $103.60 | -0.04% | 141,778 |
| Sep 21, 2026 | $103.56 | $103.88 | $103.52 | $103.64 | +0.13% | 114,110 |
| Sep 18, 2026 | $103.51 | $103.67 | $103.45 | $103.51 | -0.02% | 250,706 |
| Sep 17, 2026 | $103.64 | $103.64 | $103.50 | $103.53 | -0.02% | 108,774 |
| Sep 16, 2026 | $103.54 | $103.67 | $103.54 | $103.55 | +0.04% | 93,077 |
| Sep 15, 2026 | $103.37 | $103.54 | $103.37 | $103.51 | +0.20% | 63,958 |
| Sep 14, 2026 | $103.43 | $103.50 | $103.28 | $103.30 | -0.12% | 80,207 |
| Sep 11, 2026 | $103.48 | $103.48 | $103.29 | $103.42 | +0.10% | 95,661 |
| Sep 10, 2026 | $103.53 | $103.53 | $103.29 | $103.32 | -0.11% | 167,207 |
| Sep 9, 2026 | $103.32 | $103.50 | $103.23 | $103.43 | +0.06% | 174,335 |
| Sep 8, 2026 | $103.11 | $103.41 | $103.09 | $103.37 | +0.21% | 122,009 |
| Sep 4, 2026 | $103.15 | $103.22 | $103.07 | $103.15 | +0.05% | 78,288 |
| Sep 3, 2026 | $103.27 | $103.31 | $103.10 | $103.10 | -0.02% | 127,244 |
| Sep 2, 2026 | $103.18 | $103.26 | $103.12 | $103.12 | -0.04% | 140,818 |
| Sep 1, 2026 | $103.10 | $103.41 | $103.05 | $103.16 | -0.56% | 153,149 |
| Aug 31, 2026 | $103.65 | $103.77 | $103.65 | $103.74 | +0.10% | 171,468 |
| Aug 28, 2026 | $103.78 | $103.80 | $103.64 | $103.64 | -0.14% | 75,842 |
| Aug 27, 2026 | $103.61 | $103.80 | $103.56 | $103.79 | +0.14% | 102,815 |
| Aug 26, 2026 | $103.74 | $103.76 | $103.64 | $103.64 | -0.05% | 77,910 |
| Aug 25, 2026 | $103.70 | $103.74 | $103.64 | $103.69 | -0.05% | 100,674 |
| Aug 24, 2026 | $103.74 | $103.76 | $103.63 | $103.75 | +0.15% | 151,000 |
| Aug 21, 2026 | $103.74 | $103.74 | $103.56 | $103.59 | +0.05% | 132,187 |
| Aug 20, 2026 | $103.44 | $103.65 | $103.44 | $103.54 | -0.02% | 127,706 |
| Aug 19, 2026 | $103.31 | $103.63 | $103.31 | $103.56 | +0.27% | 136,054 |
| Aug 18, 2026 | $103.64 | $103.64 | $103.23 | $103.28 | -0.08% | 305,816 |
| Aug 17, 2026 | $103.38 | $103.60 | $103.36 | $103.36 | +0.01% | 155,352 |
| Aug 14, 2026 | $103.74 | $103.74 | $103.35 | $103.35 | -0.22% | 179,218 |
| Aug 13, 2026 | $103.65 | $103.69 | $103.50 | $103.58 | +0.06% | 132,181 |
| Aug 12, 2026 | $103.42 | $103.57 | $103.39 | $103.52 | +0.15% | 155,046 |
| Aug 11, 2026 | $103.48 | $103.70 | $103.35 | $103.36 | -0.04% | 146,468 |
| Aug 10, 2026 | $103.48 | $103.75 | $103.40 | $103.40 | -0.10% | 136,332 |
| Aug 7, 2026 | $103.46 | $103.75 | $103.46 | $103.50 | 0.00% | 183,749 |
| Aug 6, 2026 | $103.50 | $103.56 | $103.41 | $103.50 | 0.00% | 176,404 |
| Aug 5, 2026 | $103.45 | $103.63 | $103.24 | $103.50 | +0.23% | 196,696 |
| Aug 4, 2026 | $103.22 | $103.34 | $103.17 | $103.26 | +0.07% | 212,919 |
| Aug 3, 2026 | $103.37 | $103.55 | $103.15 | $103.19 | -0.19% | 289,915 |
| Jul 31, 2026 | $103.12 | $103.57 | $103.00 | $103.39 | +0.19% | 374,237 |
| Jul 30, 2026 | $103.10 | $103.38 | $103.02 | $103.19 | +0.09% | 403,347 |
| Jul 29, 2026 | $103.06 | $103.32 | $103.01 | $103.10 | +0.07% | 525,519 |
| Jul 28, 2026 | $103.05 | $103.30 | $103.00 | $103.03 | +0.03% | 584,002 |
| Jul 27, 2026 | $103.15 | $103.50 | $102.90 | $103.00 | -0.19% | 1,966,094 |
| Jul 24, 2026 | $103.01 | $103.42 | $102.87 | $103.20 | +41.49% | 1,646,311 |
| Jul 23, 2026 | $71.95 | $73.30 | $70.81 | $72.94 | +0.61% | 163,709 |
| Jul 22, 2026 | $73.24 | $73.43 | $72.00 | $72.50 | -1.27% | 95,731 |
| Jul 21, 2026 | $73.09 | $73.63 | $72.65 | $73.43 | -0.57% | 101,286 |
| Jul 20, 2026 | $73.77 | $74.51 | $73.58 | $73.85 | -0.39% | 60,426 |
| Jul 17, 2026 | $74.94 | $76.20 | $73.25 | $74.14 | -0.39% | 124,659 |
| Jul 16, 2026 | $73.36 | $74.96 | $73.36 | $74.43 | +1.81% | 85,338 |
| Jul 15, 2026 | $74.26 | $74.69 | $72.93 | $73.11 | -2.29% | 109,789 |
| Jul 14, 2026 | $75.57 | $76.21 | $74.73 | $74.82 | -1.46% | 112,283 |
| Jul 13, 2026 | $76.00 | $76.65 | $75.18 | $75.93 | +0.50% | 117,531 |
| Jul 10, 2026 | $75.98 | $76.33 | $75.27 | $75.55 | -0.50% | 60,598 |
| Jul 9, 2026 | $77.14 | $77.14 | $75.31 | $75.93 | -1.87% | 78,534 |
| Jul 8, 2026 | $78.39 | $78.46 | $77.07 | $77.38 | -1.15% | 119,453 |
| Jul 7, 2026 | $77.45 | $78.94 | $77.16 | $78.28 | +1.40% | 105,159 |
| Jul 6, 2026 | $76.86 | $77.47 | $75.98 | $77.20 | -0.35% | 96,481 |
| Jul 2, 2026 | $75.92 | $77.76 | $74.98 | $77.47 | +1.59% | 117,734 |
| Jul 1, 2026 | $75.23 | $76.93 | $75.23 | $76.26 | +1.87% | 158,642 |
| Jun 30, 2026 | $75.13 | $75.13 | $74.20 | $74.86 | -0.23% | 88,917 |
| Jun 29, 2026 | $75.25 | $75.60 | $74.29 | $75.03 | -0.24% | 144,129 |
| Jun 26, 2026 | $72.90 | $75.44 | $72.90 | $75.21 | +3.75% | 415,407 |
| Jun 25, 2026 | $73.12 | $74.08 | $72.16 | $72.49 | -1.47% | 109,666 |
| Jun 24, 2026 | $72.74 | $74.04 | $72.62 | $73.57 | +1.14% | 91,240 |
| Jun 23, 2026 | $70.70 | $72.99 | $70.70 | $72.74 | +3.00% | 183,813 |
| Jun 22, 2026 | $70.27 | $71.70 | $70.27 | $70.62 | +0.13% | 143,817 |
| Jun 18, 2026 | $71.44 | $71.44 | $69.82 | $70.53 | -0.37% | 254,389 |
| Jun 17, 2026 | $70.46 | $71.27 | $70.33 | $70.79 | -0.11% | 198,469 |
| Jun 16, 2026 | $71.50 | $71.76 | $70.39 | $70.87 | -0.83% | 102,904 |
| Jun 15, 2026 | $71.61 | $71.77 | $71.11 | $71.46 | -0.49% | 119,755 |
| Jun 12, 2026 | $71.50 | $72.04 | $71.20 | $71.81 | -0.08% | 101,067 |
| Jun 11, 2026 | $72.14 | $72.21 | $71.48 | $71.87 | +0.28% | 110,532 |
| Jun 10, 2026 | $71.17 | $72.18 | $71.00 | $71.67 | +1.53% | 176,351 |
| Jun 9, 2026 | $69.81 | $71.41 | $69.71 | $70.59 | +1.12% | 202,149 |
| Jun 8, 2026 | $70.60 | $70.60 | $69.74 | $69.81 | -0.65% | 112,838 |
| Jun 5, 2026 | $68.48 | $71.03 | $68.40 | $70.27 | +2.82% | 165,558 |
| Jun 4, 2026 | $68.88 | $70.00 | $68.20 | $68.34 | +0.21% | 102,003 |
| Jun 3, 2026 | $69.07 | $69.28 | $67.93 | $68.20 | -1.61% | 109,287 |
| Jun 2, 2026 | $68.68 | $69.87 | $68.30 | $69.31 | +0.17% | 114,973 |
| Jun 1, 2026 | $69.08 | $69.99 | $68.24 | $69.19 | -1.40% | 148,356 |
| May 29, 2026 | $70.48 | $70.64 | $69.30 | $70.17 | -0.43% | 121,395 |
| May 28, 2026 | $71.31 | $71.32 | $70.03 | $70.47 | -1.11% | 69,759 |
| May 27, 2026 | $72.38 | $72.71 | $70.79 | $71.26 | -1.40% | 64,553 |
| May 26, 2026 | $72.77 | $73.23 | $71.97 | $72.27 | -0.62% | 73,319 |
| May 22, 2026 | $73.21 | $73.65 | $72.54 | $72.72 | -0.70% | 80,270 |
| May 21, 2026 | $72.60 | $73.65 | $71.95 | $73.23 | +0.49% | 71,422 |
| May 20, 2026 | $72.54 | $73.90 | $72.38 | $72.87 | +0.19% | 48,678 |
| May 19, 2026 | $72.52 | $73.55 | $71.89 | $72.73 | +0.29% | 54,402 |
| May 18, 2026 | $71.08 | $73.14 | $71.08 | $72.52 | +2.10% | 69,670 |
| May 15, 2026 | $71.10 | $72.00 | $70.37 | $71.03 | -0.14% | 86,268 |
| May 14, 2026 | $70.26 | $71.55 | $70.26 | $71.13 | +2.05% | 78,555 |
| May 13, 2026 | $70.36 | $70.98 | $69.01 | $69.70 | -0.94% | 81,554 |
| May 12, 2026 | $70.86 | $71.15 | $69.74 | $70.36 | -0.69% | 92,931 |
| May 11, 2026 | $71.85 | $72.12 | $70.52 | $70.85 | -0.81% | 98,647 |
| May 8, 2026 | $72.72 | $72.99 | $70.90 | $71.43 | -1.98% | 86,275 |
| May 7, 2026 | $72.48 | $73.10 | $68.90 | $72.87 | -1.92% | 159,520 |
| May 6, 2026 | $74.44 | $74.77 | $73.61 | $74.30 | -0.12% | 83,211 |
| May 5, 2026 | $75.19 | $76.62 | $74.37 | $74.39 | -1.20% | 104,476 |
| May 4, 2026 | $75.04 | $76.83 | $74.93 | $75.29 | -0.44% | 81,992 |
| May 1, 2026 | $75.59 | $76.54 | $75.54 | $75.62 | +0.61% | 96,361 |
| Apr 30, 2026 | $75.00 | $75.61 | $74.81 | $75.16 | -0.31% | 74,078 |
| Apr 29, 2026 | $76.83 | $76.83 | $75.22 | $75.39 | -2.37% | 81,750 |
| Apr 28, 2026 | $76.74 | $77.78 | $76.58 | $77.22 | +0.97% | 74,891 |
| Apr 27, 2026 | $75.65 | $77.06 | $75.65 | $76.48 | +0.58% | 69,999 |
| Apr 24, 2026 | $75.71 | $76.70 | $75.53 | $76.04 | -0.09% | 77,129 |
| Apr 23, 2026 | $74.95 | $76.17 | $74.95 | $76.11 | +1.62% | 79,352 |
| Apr 22, 2026 | $76.12 | $76.45 | $74.78 | $74.90 | -1.47% | 93,172 |
| Apr 21, 2026 | $76.15 | $76.65 | $75.51 | $76.02 | -0.17% | 76,505 |
| Apr 20, 2026 | $76.64 | $77.27 | $76.08 | $76.15 | -0.70% | 87,561 |
| Apr 17, 2026 | $75.84 | $77.42 | $75.57 | $76.69 | +1.28% | 75,672 |
| Apr 16, 2026 | $74.53 | $75.72 | $74.45 | $75.72 | +1.05% | 104,230 |
| Apr 15, 2026 | $74.79 | $75.10 | $74.04 | $74.93 | -0.08% | 75,546 |
| Apr 14, 2026 | $75.13 | $75.31 | $74.65 | $74.99 | -0.36% | 71,825 |
| Apr 13, 2026 | $74.69 | $75.32 | $74.18 | $75.26 | +0.67% | 84,328 |
| Apr 10, 2026 | $75.63 | $75.63 | $74.07 | $74.76 | -1.15% | 86,337 |
| Apr 9, 2026 | $74.45 | $76.19 | $74.25 | $75.63 | +1.29% | 85,067 |
| Apr 8, 2026 | $74.52 | $75.22 | $74.05 | $74.67 | +0.95% | 112,497 |
| Apr 7, 2026 | $73.15 | $74.42 | $73.15 | $73.97 | +0.91% | 93,502 |
| Apr 6, 2026 | $73.15 | $73.35 | $72.63 | $73.30 | +0.27% | 66,304 |
| Apr 2, 2026 | $71.72 | $73.54 | $71.72 | $73.10 | +1.64% | 77,077 |
| Apr 1, 2026 | $72.59 | $73.03 | $71.76 | $71.92 | -0.99% | 99,396 |
| Mar 31, 2026 | $74.91 | $74.97 | $72.20 | $72.64 | -1.98% | 160,401 |
| Mar 30, 2026 | $72.75 | $74.50 | $72.48 | $74.11 | +1.93% | 124,060 |
| Mar 27, 2026 | $73.09 | $73.27 | $72.43 | $72.71 | -0.80% | 95,020 |
| Mar 26, 2026 | $72.59 | $73.30 | $72.35 | $73.30 | +0.66% | 95,882 |
| Mar 25, 2026 | $73.63 | $73.63 | $72.22 | $72.82 | -0.78% | 76,044 |
| Mar 24, 2026 | $72.51 | $73.97 | $72.51 | $73.39 | +0.40% | 87,916 |
| Mar 23, 2026 | $72.55 | $73.68 | $72.49 | $73.10 | +2.29% | 97,180 |
| Mar 20, 2026 | $72.41 | $72.63 | $70.81 | $71.46 | -1.30% | 328,214 |
| Mar 19, 2026 | $71.83 | $72.77 | $71.19 | $72.40 | +0.46% | 84,402 |
| Mar 18, 2026 | $72.39 | $72.40 | $71.60 | $72.07 | -1.03% | 71,408 |
| Mar 17, 2026 | $73.91 | $74.70 | $72.57 | $72.82 | -0.97% | 67,767 |
| Mar 16, 2026 | $73.45 | $74.40 | $73.40 | $73.53 | +0.40% | 61,637 |
| Mar 13, 2026 | $72.67 | $73.27 | $72.02 | $73.24 | +1.62% | 63,598 |
| Mar 12, 2026 | $71.25 | $72.17 | $70.88 | $72.07 | +0.46% | 81,614 |
| Mar 11, 2026 | $72.15 | $72.40 | $70.69 | $71.74 | -1.27% | 71,861 |
| Mar 10, 2026 | $72.89 | $73.88 | $72.17 | $72.66 | +0.01% | 61,452 |
| Mar 9, 2026 | $74.27 | $74.51 | $71.55 | $72.65 | -3.04% | 84,241 |
| Mar 6, 2026 | $74.45 | $75.09 | $72.30 | $74.93 | -0.39% | 92,570 |
| Mar 5, 2026 | $75.92 | $76.26 | $74.40 | $75.22 | -1.44% | 84,137 |
| Mar 4, 2026 | $75.70 | $76.50 | $74.60 | $76.32 | +0.82% | 95,883 |
| Mar 3, 2026 | $76.40 | $76.53 | $74.91 | $75.70 | -1.80% | 53,545 |
| Mar 2, 2026 | $76.00 | $77.28 | $76.00 | $77.09 | -0.70% | 78,046 |
| Feb 27, 2026 | $77.44 | $77.90 | $76.12 | $77.63 | -0.15% | 71,181 |
| Feb 26, 2026 | $78.55 | $80.55 | $77.21 | $77.75 | -0.90% | 83,980 |
| Feb 25, 2026 | $77.54 | $78.62 | $76.14 | $78.46 | +1.32% | 62,711 |
| Feb 24, 2026 | $77.58 | $77.97 | $76.45 | $77.44 | -0.18% | 63,015 |
| Feb 23, 2026 | $78.47 | $78.57 | $76.93 | $77.58 | -1.07% | 66,393 |
| Feb 20, 2026 | $78.68 | $78.79 | $76.83 | $78.42 | +0.05% | 69,395 |
| Feb 19, 2026 | $78.29 | $79.00 | $77.93 | $78.38 | -0.52% | 53,788 |
| Feb 18, 2026 | $80.14 | $80.14 | $78.12 | $78.79 | -2.04% | 51,222 |
| Feb 17, 2026 | $79.47 | $80.84 | $79.47 | $80.43 | +1.39% | 42,405 |
| Feb 13, 2026 | $80.30 | $80.61 | $78.82 | $79.33 | -1.21% | 37,070 |
| Feb 12, 2026 | $80.22 | $80.88 | $79.27 | $80.30 | +0.90% | 45,751 |
| Feb 11, 2026 | $78.89 | $80.00 | $78.28 | $79.58 | +0.87% | 65,044 |
| Feb 10, 2026 | $78.74 | $79.38 | $78.21 | $78.89 | +0.24% | 83,065 |
| Feb 9, 2026 | $79.92 | $80.69 | $78.40 | $78.70 | -1.89% | 99,872 |
| Feb 6, 2026 | $81.00 | $81.49 | $79.98 | $80.22 | -0.24% | 77,870 |
| Feb 5, 2026 | $78.72 | $80.85 | $78.72 | $80.41 | +2.39% | 67,433 |
| Feb 4, 2026 | $79.75 | $80.47 | $78.31 | $78.53 | -0.93% | 108,439 |
| Feb 3, 2026 | $78.66 | $80.30 | $78.19 | $79.27 | +0.29% | 73,440 |
| Feb 2, 2026 | $78.52 | $79.85 | $77.55 | $79.04 | +0.43% | 101,156 |
| Jan 30, 2026 | $77.17 | $79.08 | $77.07 | $78.70 | +1.97% | 319,324 |
| Jan 29, 2026 | $76.27 | $77.66 | $75.98 | $77.18 | +1.59% | 77,375 |
| Jan 28, 2026 | $76.24 | $76.84 | $75.69 | $75.97 | -0.13% | 59,517 |
| Jan 27, 2026 | $76.56 | $76.91 | $75.79 | $76.07 | -0.96% | 47,294 |
| Jan 26, 2026 | $75.87 | $77.14 | $75.65 | $76.81 | +1.24% | 65,505 |
| Jan 23, 2026 | $76.00 | $76.39 | $75.39 | $75.87 | -0.17% | 54,634 |
| Jan 22, 2026 | $75.47 | $76.50 | $75.09 | $76.00 | +0.44% | 76,204 |
| Jan 21, 2026 | $75.00 | $76.35 | $74.47 | $75.67 | +1.11% | 61,705 |
| Jan 20, 2026 | $75.64 | $76.44 | $74.63 | $74.84 | -1.55% | 80,049 |
| Jan 16, 2026 | $76.34 | $76.35 | $75.54 | $76.02 | -0.61% | 62,868 |
| Jan 15, 2026 | $75.88 | $76.89 | $75.88 | $76.49 | +0.91% | 49,644 |
| Jan 14, 2026 | $75.04 | $75.83 | $74.64 | $75.80 | +1.19% | 110,511 |
| Jan 13, 2026 | $76.34 | $76.34 | $74.69 | $74.91 | -2.07% | 57,150 |
| Jan 12, 2026 | $75.62 | $77.11 | $75.00 | $76.49 | +0.90% | 69,666 |
| Jan 9, 2026 | $77.23 | $77.71 | $75.63 | $75.81 | -2.07% | 66,038 |
| Jan 8, 2026 | $77.05 | $78.78 | $77.05 | $77.41 | +1.26% | 96,362 |
| Jan 7, 2026 | $75.45 | $76.50 | $74.36 | $76.45 | +1.66% | 61,631 |
| Jan 6, 2026 | $75.13 | $75.42 | $74.52 | $75.20 | -0.42% | 62,796 |
| Jan 5, 2026 | $75.37 | $76.62 | $75.01 | $75.52 | -0.25% | 72,432 |
| Jan 2, 2026 | $77.80 | $77.89 | $75.54 | $75.71 | -2.82% | 43,019 |
| Dec 31, 2025 | $79.26 | $79.26 | $77.88 | $77.91 | -1.02% | 31,587 |
| Dec 30, 2025 | $78.78 | $79.17 | $78.28 | $78.71 | -0.15% | 46,560 |
| Dec 29, 2025 | $78.40 | $78.83 | $78.10 | $78.83 | +0.55% | 41,271 |
| Dec 26, 2025 | $79.21 | $79.46 | $78.11 | $78.40 | -0.92% | 51,445 |
| Dec 24, 2025 | $79.48 | $79.48 | $78.83 | $79.13 | -0.20% | 21,164 |
| Dec 23, 2025 | $79.00 | $79.74 | $77.37 | $79.29 | +0.33% | 51,571 |
| Dec 22, 2025 | $78.16 | $79.38 | $78.16 | $79.03 | +0.86% | 70,579 |
| Dec 19, 2025 | $79.58 | $80.30 | $77.99 | $78.36 | -1.95% | 344,710 |
| Dec 18, 2025 | $79.58 | $80.16 | $78.70 | $79.92 | +0.48% | 76,464 |
| Dec 17, 2025 | $78.79 | $79.72 | $78.39 | $79.54 | +1.00% | 79,994 |
| Dec 16, 2025 | $78.20 | $79.34 | $78.07 | $78.75 | +0.74% | 95,874 |
| Dec 15, 2025 | $79.01 | $79.53 | $77.64 | $78.17 | -0.46% | 88,902 |
| Dec 12, 2025 | $78.80 | $79.20 | $77.95 | $78.53 | +0.35% | 93,635 |
| Dec 11, 2025 | $77.25 | $78.83 | $76.36 | $78.26 | +1.95% | 95,834 |
| Dec 10, 2025 | $75.96 | $77.13 | $75.39 | $76.76 | +0.96% | 212,640 |
| Dec 9, 2025 | $74.54 | $76.26 | $74.54 | $76.03 | +2.22% | 73,369 |
| Dec 8, 2025 | $74.53 | $74.62 | $73.88 | $74.38 | -0.29% | 74,191 |
| Dec 5, 2025 | $74.65 | $74.82 | $73.70 | $74.60 | -0.36% | 91,900 |
| Dec 4, 2025 | $75.78 | $76.10 | $74.75 | $74.87 | -1.64% | 82,394 |
| Dec 3, 2025 | $76.19 | $77.37 | $75.38 | $76.12 | +0.21% | 76,122 |
| Dec 2, 2025 | $75.48 | $76.43 | $74.63 | $75.96 | +0.90% | 97,716 |
| Dec 1, 2025 | $75.00 | $76.03 | $74.87 | $75.28 | -0.97% | 112,873 |
| Nov 28, 2025 | $77.28 | $78.15 | $75.93 | $76.02 | -1.27% | 36,097 |
| Nov 26, 2025 | $76.50 | $77.87 | $76.20 | $77.00 | +0.59% | 164,520 |
| Nov 25, 2025 | $76.50 | $77.09 | $75.94 | $76.55 | +0.82% | 117,144 |
| Nov 24, 2025 | $76.75 | $76.81 | $75.35 | $75.93 | -1.31% | 91,836 |
| Nov 21, 2025 | $75.92 | $77.48 | $75.81 | $76.94 | +1.34% | 124,103 |
| Nov 20, 2025 | $75.78 | $76.02 | $75.19 | $75.92 | +1.04% | 71,933 |
| Nov 19, 2025 | $76.01 | $76.22 | $74.98 | $75.14 | -1.35% | 83,515 |
| Nov 18, 2025 | $76.38 | $76.97 | $76.17 | $76.17 | +0.06% | 51,857 |
| Nov 17, 2025 | $77.25 | $77.67 | $76.07 | $76.13 | -1.46% | 88,636 |
| Nov 14, 2025 | $76.71 | $78.06 | $76.32 | $77.25 | +0.56% | 150,983 |
| Nov 13, 2025 | $76.95 | $77.38 | $76.28 | $76.82 | +0.07% | 99,000 |
| Nov 12, 2025 | $76.43 | $77.80 | $74.57 | $76.77 | -0.05% | 129,658 |
| Nov 11, 2025 | $77.12 | $77.75 | $76.45 | $76.81 | -0.40% | 106,842 |
| Nov 10, 2025 | $74.53 | $77.23 | $74.38 | $77.12 | +3.34% | 100,719 |
| Nov 7, 2025 | $73.72 | $75.00 | $73.30 | $74.63 | +1.57% | 106,542 |
| Nov 6, 2025 | $71.45 | $73.99 | $71.39 | $73.48 | +2.15% | 108,971 |
| Nov 5, 2025 | $70.78 | $72.10 | $70.77 | $71.93 | +2.22% | 72,328 |
| Nov 4, 2025 | $68.43 | $70.69 | $68.29 | $70.37 | +3.14% | 90,510 |
| Nov 3, 2025 | $68.88 | $68.88 | $67.38 | $68.23 | – | 93,134 |
Seasonality
SAFT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -1.0% | 2.0% | 0.1% | 0.5% | 0.5% | 4.2% | 2.2% | -2.2% | 0.7% | 4.3% | -0.4% |
| Months up | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 3 of 9 |
| 2026 | 1.0% | -1.4% | -5.3% | 3.5% | -6.6% | 8.1% | 38.1% | 0.3% | 0.7% | 0.3% | 0.5% | |
| 2025 | -4.1% | -3.6% | 4.8% | -3.0% | 7.4% | -2.3% | -11.4% | 5.2% | -3.3% | -2.8% | 10.6% | 3.7% |
| 2024 | 9.6% | -0.3% | 0.0% | -3.2% | -2.8% | -1.9% | 14.0% | 3.5% | -6.7% | -4.3% | 9.7% | -3.0% |
| 2023 | 0.2% | -3.3% | -7.6% | -1.9% | 0.9% | -1.5% | 0.4% | -3.1% | -1.0% | 10.2% | 3.6% | -1.2% |
| 2022 | -3.2% | 2.4% | 8.9% | -5.3% | 9.0% | 4.6% | -10.9% | 5.1% | -9.4% | 6.6% | 6.6% | -8.2% |
| 2021 | -5.7% | 7.7% | 7.7% | -2.6% | 4.9% | -8.0% | -2.1% | 7.3% | -2.5% | -1.1% | -0.3% | 10.0% |
| 2020 | -0.5% | -13.6% | 7.2% | -0.4% | -8.3% | 0.0% | -0.8% | -3.1% | -4.6% | 1.3% | 3.0% | 9.3% |
| 2019 | 0.6% | 9.5% | -2.5% | 6.6% | -1.1% | 4.4% | 3.7% | -1.3% | 5.1% | -4.1% | 1.4% | -5.2% |
| 2018 | -3.4% | -7.1% | 7.7% | 4.1% | 8.5% | -0.7% | 7.3% | 6.5% | -7.3% | -7.1% | 6.4% | -6.8% |
| 2017 | -2.7% | -0.0% | -1.3% | 3.3% | -7.1% | 2.6% | 3.9% | 1.8% | 6.9% | 7.7% | 1.2% | -2.4% |
See a number that looks wrong?