Safety Insurance Group, Inc. - Price History

Monthly price history for SAFT (Safety Insurance Group, Inc.)

DateAdjusted priceReal price
November 2020 74.95 USD 74.95 USD
October 2020 70.00 USD 70.00 USD
September 2020 69.09 USD 69.09 USD
August 2020 72.40 USD 72.40 USD
July 2020 74.75 USD 75.67 USD
June 2020 75.33 USD 76.26 USD
May 2020 75.31 USD 76.24 USD
April 2020 82.15 USD 84.12 USD
March 2020 82.45 USD 84.43 USD
February 2020 76.89 USD 78.74 USD
January 2020 88.97 USD 92.08 USD
December 2019 89.40 USD 92.53 USD
November 2019 94.35 USD 97.65 USD
October 2019 93.06 USD 97.20 USD
September 2019 97.02 USD 101.33 USD
August 2019 92.33 USD 96.44 USD
July 2019 93.59 USD 98.66 USD
June 2019 90.24 USD 95.13 USD
May 2019 86.45 USD 91.13 USD
April 2019 87.38 USD 92.92 USD
March 2019 81.95 USD 87.14 USD
February 2019 84.02 USD 89.34 USD
January 2019 76.74 USD 82.31 USD
December 2018 76.27 USD 81.81 USD
November 2018 81.88 USD 87.82 USD
October 2018 76.94 USD 83.28 USD
September 2018 82.78 USD 89.60 USD
August 2018 89.34 USD 96.70 USD
July 2018 83.92 USD 91.60 USD
June 2018 78.24 USD 85.40 USD
May 2018 78.79 USD 86.00 USD
April 2018 72.62 USD 80.00 USD
March 2018 69.76 USD 76.85 USD
February 2018 64.77 USD 71.35 USD
January 2018 69.71 USD 77.65 USD
December 2017 72.18 USD 80.40 USD
November 2017 73.93 USD 82.35 USD
October 2017 73.09 USD 82.20 USD
September 2017 67.84 USD 76.30 USD
August 2017 63.49 USD 71.40 USD
July 2017 62.37 USD 70.95 USD
June 2017 60.05 USD 68.30 USD
May 2017 58.51 USD 66.55 USD
April 2017 62.99 USD 72.40 USD
March 2017 60.99 USD 70.10 USD
February 2017 61.77 USD 71.00 USD
January 2017 61.78 USD 71.70 USD
December 2016 63.51 USD 73.70 USD
November 2016 60.62 USD 70.35 USD
October 2016 57.76 USD 67.70 USD
September 2016 57.35 USD 67.22 USD
August 2016 56.70 USD 66.45 USD
July 2016 53.78 USD 63.70 USD
June 2016 51.99 USD 61.58 USD
May 2016 50.16 USD 59.41 USD
April 2016 47.24 USD 56.61 USD
March 2016 47.61 USD 57.06 USD
February 2016 46.15 USD 55.31 USD
January 2016 46.49 USD 56.42 USD
December 2015 46.46 USD 56.38 USD
November 2015 46.15 USD 56.01 USD
October 2015 47.16 USD 57.95 USD
September 2015 44.07 USD 54.15 USD
August 2015 42.79 USD 52.58 USD
July 2015 46.56 USD 57.99 USD
June 2015 46.33 USD 57.71 USD
May 2015 44.80 USD 55.80 USD
April 2015 46.11 USD 58.15 USD
March 2015 47.38 USD 59.75 USD
February 2015 51.66 USD 58.50 USD
January 2015 48.55 USD 61.95 USD
December 2014 50.17 USD 64.01 USD
November 2014 46.65 USD 59.52 USD
October 2014 48.32 USD 62.38 USD
September 2014 41.76 USD 53.91 USD
August 2014 42.76 USD 55.20 USD
July 2014 38.25 USD 50.01 USD
June 2014 39.30 USD 51.38 USD
May 2014 39.46 USD 51.58 USD
April 2014 40.62 USD 53.71 USD
March 2014 40.72 USD 53.85 USD
February 2014 42.22 USD 55.83 USD
January 2014 40.46 USD 54.08 USD
December 2013 42.12 USD 56.30 USD
November 2013 42.01 USD 56.15 USD
October 2013 40.48 USD 54.69 USD
September 2013 39.21 USD 52.97 USD
August 2013 37.11 USD 50.14 USD
July 2013 39.33 USD 53.77 USD
June 2013 35.48 USD 48.51 USD
May 2013 38.30 USD 52.36 USD
April 2013 35.93 USD 49.67 USD
March 2013 35.56 USD 49.16 USD
February 2013 34.00 USD 47.00 USD
January 2013 34.29 USD 48.01 USD
December 2012 32.98 USD 46.17 USD
November 2012 32.06 USD 44.89 USD
October 2012 32.66 USD 46.35 USD
September 2012 32.33 USD 45.88 USD
August 2012 31.92 USD 45.29 USD
July 2012 29.48 USD 42.38 USD
June 2012 28.27 USD 40.64 USD
May 2012 27.90 USD 40.11 USD
April 2012 27.38 USD 39.85 USD
March 2012 28.61 USD 41.64 USD
February 2012 29.33 USD 42.68 USD
January 2012 28.43 USD 41.85 USD
December 2011 27.50 USD 40.48 USD
November 2011 28.42 USD 41.84 USD
October 2011 28.59 USD 42.62 USD
September 2011 25.38 USD 37.83 USD
August 2011 26.17 USD 39.00 USD
July 2011 26.89 USD 40.60 USD
June 2011 27.85 USD 42.04 USD
May 2011 29.74 USD 44.90 USD
April 2011 30.67 USD 46.82 USD
March 2011 30.20 USD 46.11 USD
February 2011 31.52 USD 48.12 USD
January 2011 30.85 USD 47.59 USD
December 2010 30.93 USD 47.72 USD
November 2010 30.34 USD 46.81 USD
October 2010 29.79 USD 46.46 USD
September 2010 26.94 USD 42.02 USD
August 2010 26.16 USD 40.79 USD
July 2010 24.83 USD 39.20 USD
June 2010 23.45 USD 37.02 USD
May 2010 22.89 USD 36.13 USD
April 2010 23.36 USD 37.29 USD
March 2010 23.59 USD 37.67 USD
February 2010 25.91 USD 37.14 USD
January 2010 21.69 USD 35.00 USD
December 2009 22.45 USD 36.23 USD
November 2009 22.07 USD 35.62 USD
October 2009 20.51 USD 33.47 USD
September 2009 20.17 USD 32.92 USD
August 2009 19.69 USD 32.13 USD
July 2009 19.53 USD 32.26 USD
June 2009 18.50 USD 30.56 USD
May 2009 18.89 USD 31.21 USD
April 2009 19.75 USD 33.05 USD
March 2009 18.57 USD 31.08 USD
February 2009 20.81 USD 31.27 USD
January 2009 20.67 USD 35.02 USD
December 2008 22.46 USD 38.06 USD
November 2008 20.70 USD 35.08 USD
October 2008 22.16 USD 37.99 USD
September 2008 22.12 USD 37.93 USD
August 2008 25.08 USD 43.00 USD
July 2008 24.54 USD 42.47 USD
June 2008 20.60 USD 35.65 USD
May 2008 22.34 USD 38.66 USD
April 2008 20.53 USD 35.90 USD
March 2008 19.52 USD 34.13 USD
February 2008 21.21 USD 37.09 USD
January 2008 22.08 USD 39.02 USD
December 2007 20.73 USD 36.62 USD
November 2007 20.66 USD 36.51 USD
October 2007 20.13 USD 35.96 USD
September 2007 20.12 USD 35.94 USD
August 2007 19.11 USD 34.14 USD
July 2007 18.42 USD 33.30 USD
June 2007 22.90 USD 41.40 USD
May 2007 23.04 USD 41.64 USD
April 2007 22.03 USD 40.06 USD
March 2007 22.06 USD 40.12 USD
February 2007 23.36 USD 42.47 USD
January 2007 26.71 USD 48.84 USD
December 2006 27.73 USD 50.71 USD
November 2006 28.65 USD 52.38 USD
October 2006 27.22 USD 50.01 USD
September 2006 26.48 USD 48.66 USD
August 2006 27.99 USD 51.42 USD
July 2006 28.74 USD 53.06 USD
June 2006 25.76 USD 47.55 USD
May 2006 25.53 USD 47.14 USD
April 2006 24.98 USD 46.29 USD
March 2006 24.64 USD 45.66 USD
February 2006 23.33 USD 43.23 USD
January 2006 21.55 USD 40.10 USD
December 2005 21.69 USD 40.37 USD
November 2005 21.55 USD 40.11 USD
October 2005 20.12 USD 37.61 USD
September 2005 19.04 USD 35.59 USD
August 2005 18.77 USD 35.08 USD
July 2005 19.26 USD 36.19 USD
June 2005 17.97 USD 33.76 USD
May 2005 16.78 USD 31.52 USD
April 2005 15.07 USD 28.42 USD
March 2005 16.42 USD 30.96 USD
February 2005 19.64 USD 37.03 USD
January 2005 17.61 USD 33.32 USD
December 2004 16.56 USD 31.33 USD
November 2004 14.53 USD 27.50 USD
October 2004 11.85 USD 22.51 USD
September 2004 11.70 USD 22.23 USD
August 2004 11.25 USD 21.37 USD
July 2004 10.66 USD 20.36 USD
June 2004 11.21 USD 21.42 USD
May 2004 10.27 USD 19.62 USD
April 2004 11.29 USD 21.68 USD
March 2004 9.87 USD 18.96 USD
February 2004 11.14 USD 19.20 USD
January 2004 9.25 USD 17.86 USD
December 2003 8.86 USD 17.11 USD
November 2003 9.10 USD 17.57 USD
October 2003 8.11 USD 15.75 USD
September 2003 7.99 USD 15.52 USD
August 2003 7.98 USD 15.50 USD
July 2003 8.15 USD 15.92 USD
June 2003 7.53 USD 14.71 USD
May 2003 7.60 USD 14.85 USD
April 2003 7.10 USD 13.95 USD
March 2003 6.64 USD 13.03 USD
February 2003 6.79 USD 13.33 USD
January 2003 6.66 USD 13.15 USD
December 2002 7.28 USD 14.38 USD
November 2002 6.51 USD 12.85 USD

SAFT

Price: 74.95USD

52 week range price:
65.45
99.63

Dividend Yield: 4.80%

5-year range yield:
3.31%
5.33%

Payout Ratio: 57.92%

Payout Ratio Range:
-314.61%
137.00%

Dividend Per Share: 3.20 USD

Earnings Per Share: 7.49 USD

Future Ex-Dividend Date: -

P/E Ratio: 9.95

Exchange: NMS

Sector: Financial Services

Industry: Insurance—Property & Casualty

Volume: 54665

Ebitda: 108.2 million

Market Capitalization: 1.1 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 18

DGR3: 6.69%

DGR5: 5.55%

DGR10: 7.88%

Links: