Comparing Back to the side-by-side chart ↗
Safety Insurance Group Inc (SAFT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.15 | 104.15 | 103.98 | 104.03 | +0.03% | 57,200 |
| 2026-10-15 | 104.10 | 104.11 | 103.95 | 104.00 | +0.06% | 107,800 |
| 2026-10-14 | 103.86 | 104.02 | 103.86 | 103.94 | +0.08% | 101,100 |
| 2026-10-13 | 104.02 | 104.03 | 103.78 | 103.86 | +0.03% | 103,900 |
| 2026-10-12 | 103.79 | 104.01 | 103.79 | 103.83 | +0.01% | 129,900 |
| 2026-10-09 | 103.95 | 104.00 | 103.81 | 103.82 | -0.12% | 100,500 |
| 2026-10-08 | 103.86 | 104.00 | 103.80 | 103.94 | +0.06% | 112,700 |
| 2026-10-07 | 103.93 | 103.94 | 103.83 | 103.88 | -0.06% | 136,900 |
| 2026-10-06 | 103.88 | 103.94 | 103.81 | 103.94 | +0.05% | 107,600 |
| 2026-10-05 | 103.92 | 104.01 | 103.79 | 103.89 | -0.03% | 147,000 |
| 2026-10-02 | 103.87 | 104.01 | 103.71 | 103.92 | +0.11% | 124,800 |
| 2026-10-01 | 103.58 | 103.90 | 103.52 | 103.81 | +0.22% | 162,800 |
| 2026-09-30 | 103.60 | 103.67 | 103.55 | 103.58 | -0.05% | 161,800 |
| 2026-09-29 | 103.50 | 103.65 | 103.50 | 103.63 | +0.06% | 119,600 |
| 2026-09-28 | 103.54 | 103.63 | 103.50 | 103.57 | +0.06% | 96,900 |
| 2026-09-25 | 103.51 | 103.71 | 103.48 | 103.51 | +0.00% | 110,100 |
| 2026-09-24 | 103.61 | 103.67 | 103.43 | 103.51 | +0.00% | 153,400 |
| 2026-09-23 | 103.69 | 103.71 | 103.49 | 103.51 | -0.09% | 124,600 |
| 2026-09-22 | 103.67 | 103.77 | 103.60 | 103.60 | -0.04% | 141,800 |
| 2026-09-21 | 103.56 | 103.88 | 103.52 | 103.64 | +0.13% | 114,100 |
| 2026-09-18 | 103.51 | 103.67 | 103.45 | 103.51 | -0.02% | 250,700 |
| 2026-09-17 | 103.64 | 103.64 | 103.50 | 103.53 | -0.02% | 108,800 |
| 2026-09-16 | 103.54 | 103.67 | 103.54 | 103.55 | +0.04% | 93,100 |
| 2026-09-15 | 103.37 | 103.54 | 103.37 | 103.51 | +0.20% | 64,000 |
| 2026-09-14 | 103.43 | 103.50 | 103.28 | 103.30 | -0.12% | 80,200 |
| 2026-09-11 | 103.48 | 103.48 | 103.29 | 103.42 | +0.10% | 95,700 |
| 2026-09-10 | 103.53 | 103.53 | 103.29 | 103.32 | -0.11% | 167,200 |
| 2026-09-09 | 103.32 | 103.50 | 103.23 | 103.43 | +0.06% | 174,300 |
| 2026-09-08 | 103.11 | 103.41 | 103.09 | 103.37 | +0.21% | 122,000 |
| 2026-09-04 | 103.15 | 103.22 | 103.07 | 103.15 | +0.05% | 78,300 |
| 2026-09-03 | 103.27 | 103.31 | 103.10 | 103.10 | -0.02% | 127,200 |
| 2026-09-02 | 103.18 | 103.26 | 103.12 | 103.12 | -0.04% | 140,800 |
| 2026-09-01 | 103.10 | 103.41 | 103.05 | 103.16 | -0.56% | 153,100 |
| 2026-08-31 | 103.65 | 103.77 | 103.65 | 103.74 | +0.10% | 171,500 |
| 2026-08-28 | 103.78 | 103.80 | 103.64 | 103.64 | -0.14% | 75,800 |
| 2026-08-27 | 103.61 | 103.80 | 103.56 | 103.79 | +0.14% | 102,800 |
| 2026-08-26 | 103.74 | 103.76 | 103.64 | 103.64 | -0.05% | 77,900 |
| 2026-08-25 | 103.70 | 103.74 | 103.64 | 103.69 | -0.06% | 100,700 |
| 2026-08-24 | 103.74 | 103.76 | 103.63 | 103.75 | +0.15% | 151,000 |
| 2026-08-21 | 103.74 | 103.74 | 103.56 | 103.59 | +0.05% | 132,200 |
| 2026-08-20 | 103.44 | 103.65 | 103.44 | 103.54 | -0.02% | 127,700 |
| 2026-08-19 | 103.31 | 103.63 | 103.31 | 103.56 | +0.27% | 136,100 |
| 2026-08-18 | 103.64 | 103.64 | 103.23 | 103.28 | -0.08% | 305,800 |
| 2026-08-17 | 103.38 | 103.60 | 103.36 | 103.36 | +0.01% | 155,400 |
| 2026-08-14 | 103.74 | 103.74 | 103.35 | 103.35 | -0.22% | 179,200 |
| 2026-08-13 | 103.65 | 103.69 | 103.50 | 103.58 | +0.06% | 132,200 |
| 2026-08-12 | 103.42 | 103.57 | 103.39 | 103.52 | +0.15% | 155,000 |
| 2026-08-11 | 103.48 | 103.70 | 103.35 | 103.36 | -0.04% | 146,500 |
| 2026-08-10 | 103.48 | 103.75 | 103.40 | 103.40 | -0.10% | 136,300 |
| 2026-08-07 | 103.46 | 103.75 | 103.46 | 103.50 | +0.00% | 183,700 |
| 2026-08-06 | 103.50 | 103.56 | 103.41 | 103.50 | +0.00% | 176,400 |
| 2026-08-05 | 103.45 | 103.63 | 103.24 | 103.50 | +0.23% | 196,700 |
| 2026-08-04 | 103.22 | 103.34 | 103.17 | 103.26 | +0.07% | 212,900 |
| 2026-08-03 | 103.37 | 103.55 | 103.15 | 103.19 | -0.19% | 289,900 |
| 2026-07-31 | 103.12 | 103.57 | 103.00 | 103.39 | +0.19% | 374,200 |
| 2026-07-30 | 103.10 | 103.38 | 103.02 | 103.19 | +0.09% | 403,300 |
| 2026-07-29 | 103.06 | 103.32 | 103.01 | 103.10 | +0.07% | 525,500 |
| 2026-07-28 | 103.05 | 103.30 | 103.00 | 103.03 | +0.03% | 584,000 |
| 2026-07-27 | 103.15 | 103.50 | 102.90 | 103.00 | -0.19% | 1,966,100 |
| 2026-07-24 | 103.01 | 103.42 | 102.87 | 103.20 | +41.49% | 1,646,300 |
| 2026-07-23 | 71.95 | 73.30 | 70.81 | 72.94 | +0.61% | 163,700 |
| 2026-07-22 | 73.24 | 73.43 | 72.00 | 72.50 | -1.27% | 95,700 |
| 2026-07-21 | 73.09 | 73.63 | 72.65 | 73.43 | -0.57% | 101,300 |
| 2026-07-20 | 73.77 | 74.51 | 73.58 | 73.85 | -0.39% | 60,400 |
| 2026-07-17 | 74.94 | 76.20 | 73.25 | 74.14 | -0.39% | 124,700 |
| 2026-07-16 | 73.36 | 74.96 | 73.36 | 74.43 | +1.81% | 85,300 |
| 2026-07-15 | 74.26 | 74.69 | 72.93 | 73.11 | -2.29% | 109,800 |
| 2026-07-14 | 75.57 | 76.21 | 74.73 | 74.82 | -1.46% | 112,300 |
| 2026-07-13 | 76.00 | 76.65 | 75.18 | 75.93 | +0.50% | 117,500 |
| 2026-07-10 | 75.98 | 76.33 | 75.27 | 75.55 | -0.50% | 60,600 |
| 2026-07-09 | 77.14 | 77.14 | 75.31 | 75.93 | -1.87% | 78,500 |
| 2026-07-08 | 78.39 | 78.46 | 77.07 | 77.38 | -1.15% | 119,500 |
| 2026-07-07 | 77.45 | 78.94 | 77.16 | 78.28 | +1.40% | 105,200 |
| 2026-07-06 | 76.86 | 77.47 | 75.98 | 77.20 | -0.35% | 96,500 |
| 2026-07-02 | 75.92 | 77.76 | 74.98 | 77.47 | +1.59% | 117,700 |
| 2026-07-01 | 75.23 | 76.93 | 75.23 | 76.26 | +1.87% | 158,600 |
| 2026-06-30 | 75.13 | 75.13 | 74.20 | 74.86 | -0.23% | 88,900 |
| 2026-06-29 | 75.25 | 75.60 | 74.29 | 75.03 | -0.24% | 144,100 |
| 2026-06-26 | 72.90 | 75.44 | 72.90 | 75.21 | +3.75% | 415,400 |
| 2026-06-25 | 73.12 | 74.08 | 72.16 | 72.49 | -1.47% | 109,700 |
| 2026-06-24 | 72.74 | 74.04 | 72.62 | 73.57 | +1.14% | 91,200 |
| 2026-06-23 | 70.70 | 72.99 | 70.70 | 72.74 | +3.00% | 183,800 |
| 2026-06-22 | 70.27 | 71.70 | 70.27 | 70.62 | +0.13% | 143,800 |
| 2026-06-18 | 71.44 | 71.44 | 69.82 | 70.53 | -0.37% | 254,400 |
| 2026-06-17 | 70.46 | 71.27 | 70.33 | 70.79 | -0.11% | 198,500 |
| 2026-06-16 | 71.50 | 71.76 | 70.39 | 70.87 | -0.83% | 102,900 |
| 2026-06-15 | 71.61 | 71.77 | 71.11 | 71.46 | -0.49% | 119,800 |
| 2026-06-12 | 71.50 | 72.04 | 71.20 | 71.81 | -0.08% | 101,100 |
| 2026-06-11 | 72.14 | 72.21 | 71.48 | 71.87 | +0.28% | 110,500 |
| 2026-06-10 | 71.17 | 72.18 | 71.00 | 71.67 | +1.53% | 176,400 |
| 2026-06-09 | 69.81 | 71.41 | 69.71 | 70.59 | +1.12% | 202,100 |
| 2026-06-08 | 70.60 | 70.60 | 69.74 | 69.81 | -0.65% | 112,800 |
| 2026-06-05 | 68.48 | 71.03 | 68.40 | 70.27 | +2.82% | 165,600 |
| 2026-06-04 | 68.88 | 70.00 | 68.20 | 68.34 | +0.21% | 102,000 |
| 2026-06-03 | 69.07 | 69.28 | 67.93 | 68.20 | -1.60% | 109,300 |
| 2026-06-02 | 68.68 | 69.87 | 68.30 | 69.31 | +0.17% | 115,000 |
| 2026-06-01 | 69.08 | 69.99 | 68.24 | 69.19 | -1.40% | 148,400 |
| 2026-05-29 | 70.48 | 70.64 | 69.30 | 70.17 | -0.43% | 121,400 |
| 2026-05-28 | 71.31 | 71.32 | 70.03 | 70.47 | -1.11% | 69,800 |
| 2026-05-27 | 72.38 | 72.71 | 70.79 | 71.26 | -1.40% | 64,600 |
| 2026-05-26 | 72.77 | 73.23 | 71.97 | 72.27 | -0.62% | 73,300 |
| 2026-05-22 | 73.21 | 73.65 | 72.54 | 72.72 | -0.70% | 80,300 |
| 2026-05-21 | 72.60 | 73.65 | 71.95 | 73.23 | +0.49% | 71,400 |
| 2026-05-20 | 72.54 | 73.90 | 72.38 | 72.87 | +0.19% | 48,700 |
| 2026-05-19 | 72.52 | 73.55 | 71.89 | 72.73 | +0.29% | 54,400 |
| 2026-05-18 | 71.08 | 73.14 | 71.08 | 72.52 | +2.10% | 69,700 |
| 2026-05-15 | 71.10 | 72.00 | 70.37 | 71.03 | -0.14% | 86,300 |
| 2026-05-14 | 70.26 | 71.55 | 70.26 | 71.13 | +2.05% | 78,600 |
| 2026-05-13 | 70.36 | 70.98 | 69.01 | 69.70 | -0.94% | 81,600 |
| 2026-05-12 | 70.86 | 71.15 | 69.74 | 70.36 | -0.69% | 92,900 |
| 2026-05-11 | 71.85 | 72.12 | 70.52 | 70.85 | -0.81% | 98,600 |
| 2026-05-08 | 72.72 | 72.99 | 70.90 | 71.43 | -1.98% | 86,300 |
| 2026-05-07 | 72.48 | 73.10 | 68.90 | 72.87 | -1.92% | 159,500 |
| 2026-05-06 | 74.44 | 74.77 | 73.61 | 74.30 | -0.12% | 83,200 |
| 2026-05-05 | 75.19 | 76.62 | 74.37 | 74.39 | -1.20% | 104,500 |
| 2026-05-04 | 75.04 | 76.83 | 74.93 | 75.29 | -0.44% | 82,000 |
| 2026-05-01 | 75.59 | 76.54 | 75.54 | 75.62 | +0.61% | 96,400 |
| 2026-04-30 | 75.00 | 75.61 | 74.81 | 75.16 | -0.31% | 74,100 |
| 2026-04-29 | 76.83 | 76.83 | 75.22 | 75.39 | -2.37% | 81,800 |
| 2026-04-28 | 76.74 | 77.78 | 76.58 | 77.22 | +0.97% | 74,900 |
| 2026-04-27 | 75.65 | 77.06 | 75.65 | 76.48 | +0.58% | 70,000 |
| 2026-04-24 | 75.71 | 76.70 | 75.53 | 76.04 | -0.09% | 77,100 |
| 2026-04-23 | 74.95 | 76.17 | 74.95 | 76.11 | +1.62% | 79,400 |
| 2026-04-22 | 76.12 | 76.45 | 74.78 | 74.90 | -1.47% | 93,200 |
| 2026-04-21 | 76.15 | 76.65 | 75.51 | 76.02 | -0.17% | 76,500 |
| 2026-04-20 | 76.64 | 77.27 | 76.08 | 76.15 | -0.70% | 87,600 |
| 2026-04-17 | 75.84 | 77.42 | 75.57 | 76.69 | +1.28% | 75,500 |
| 2026-04-16 | 74.53 | 75.72 | 74.45 | 75.72 | +1.05% | 104,200 |
| 2026-04-15 | 74.79 | 75.10 | 74.04 | 74.93 | -0.08% | 75,500 |
| 2026-04-14 | 75.13 | 75.31 | 74.65 | 74.99 | -0.36% | 71,800 |
| 2026-04-13 | 74.69 | 75.32 | 74.18 | 75.26 | +0.67% | 84,300 |
| 2026-04-10 | 75.63 | 75.63 | 74.07 | 74.76 | -1.15% | 86,300 |
| 2026-04-09 | 74.45 | 76.19 | 74.25 | 75.63 | +1.29% | 85,100 |
| 2026-04-08 | 74.52 | 75.22 | 74.05 | 74.67 | +0.95% | 112,500 |
| 2026-04-07 | 73.15 | 74.42 | 73.15 | 73.97 | +0.91% | 93,500 |
| 2026-04-06 | 73.15 | 73.35 | 72.63 | 73.30 | +0.27% | 66,300 |
| 2026-04-02 | 71.72 | 73.54 | 71.72 | 73.10 | +1.64% | 77,100 |
| 2026-04-01 | 72.59 | 73.03 | 71.76 | 71.92 | -0.99% | 99,400 |
| 2026-03-31 | 74.91 | 74.97 | 72.20 | 72.64 | -1.98% | 160,400 |
| 2026-03-30 | 72.75 | 74.50 | 72.48 | 74.11 | +1.93% | 124,100 |
| 2026-03-27 | 73.09 | 73.27 | 72.43 | 72.71 | -0.80% | 95,000 |
| 2026-03-26 | 72.59 | 73.30 | 72.35 | 73.30 | +0.66% | 95,900 |
| 2026-03-25 | 73.63 | 73.63 | 72.22 | 72.82 | -0.78% | 76,000 |
| 2026-03-24 | 72.51 | 73.97 | 72.51 | 73.39 | +0.40% | 87,900 |
| 2026-03-23 | 72.55 | 73.68 | 72.49 | 73.10 | +2.29% | 97,200 |
| 2026-03-20 | 72.41 | 72.63 | 70.81 | 71.46 | -1.30% | 328,200 |
| 2026-03-19 | 71.83 | 72.77 | 71.19 | 72.40 | +0.46% | 84,200 |
| 2026-03-18 | 72.39 | 72.40 | 71.60 | 72.07 | -1.03% | 71,400 |
| 2026-03-17 | 73.91 | 74.70 | 72.57 | 72.82 | -0.97% | 67,800 |
| 2026-03-16 | 73.45 | 74.40 | 73.40 | 73.53 | +0.40% | 61,600 |
| 2026-03-13 | 72.67 | 73.27 | 72.02 | 73.24 | +1.62% | 63,600 |
| 2026-03-12 | 71.25 | 72.17 | 70.88 | 72.07 | +0.46% | 81,600 |
| 2026-03-11 | 72.15 | 72.40 | 70.69 | 71.74 | -1.27% | 71,900 |
| 2026-03-10 | 72.89 | 73.88 | 72.17 | 72.66 | +0.01% | 61,500 |
| 2026-03-09 | 74.27 | 74.51 | 71.55 | 72.65 | -3.04% | 84,200 |
| 2026-03-06 | 74.45 | 75.09 | 72.30 | 74.93 | -0.39% | 92,600 |
| 2026-03-05 | 75.92 | 76.26 | 74.40 | 75.22 | -1.44% | 84,100 |
| 2026-03-04 | 75.70 | 76.50 | 74.60 | 76.32 | +0.82% | 95,900 |
| 2026-03-03 | 76.40 | 76.53 | 74.91 | 75.70 | -1.80% | 53,500 |
| 2026-03-02 | 76.00 | 77.28 | 76.00 | 77.09 | -0.70% | 78,000 |
| 2026-02-27 | 77.44 | 77.90 | 76.12 | 77.63 | -0.15% | 71,200 |
| 2026-02-26 | 78.55 | 80.55 | 77.21 | 77.75 | -0.90% | 83,900 |
| 2026-02-25 | 77.54 | 78.62 | 76.14 | 78.46 | +1.32% | 62,700 |
| 2026-02-24 | 77.58 | 77.97 | 76.45 | 77.44 | -0.18% | 63,000 |
| 2026-02-23 | 78.47 | 78.57 | 76.93 | 77.58 | -1.07% | 66,400 |
| 2026-02-20 | 78.68 | 78.79 | 76.83 | 78.42 | +0.05% | 69,400 |
| 2026-02-19 | 78.29 | 79.00 | 77.93 | 78.38 | -0.52% | 53,800 |
| 2026-02-18 | 80.14 | 80.14 | 78.12 | 78.79 | -2.04% | 51,200 |
| 2026-02-17 | 79.47 | 80.84 | 79.47 | 80.43 | +1.39% | 42,400 |
| 2026-02-13 | 80.30 | 80.61 | 78.82 | 79.33 | -1.21% | 37,100 |
| 2026-02-12 | 80.22 | 80.88 | 79.27 | 80.30 | +0.90% | 45,800 |
| 2026-02-11 | 78.89 | 80.00 | 78.28 | 79.58 | +0.87% | 65,000 |
| 2026-02-10 | 78.74 | 79.38 | 78.21 | 78.89 | +0.24% | 83,100 |
| 2026-02-09 | 79.92 | 80.69 | 78.40 | 78.70 | -1.89% | 99,900 |
| 2026-02-06 | 81.00 | 81.49 | 79.98 | 80.22 | -0.24% | 77,900 |
| 2026-02-05 | 78.72 | 80.85 | 78.72 | 80.41 | +2.39% | 67,400 |
| 2026-02-04 | 79.75 | 80.47 | 78.31 | 78.53 | -0.93% | 108,400 |
| 2026-02-03 | 78.66 | 80.30 | 78.19 | 79.27 | +0.29% | 73,400 |
| 2026-02-02 | 78.52 | 79.85 | 77.55 | 79.04 | +0.43% | 101,200 |
| 2026-01-30 | 77.17 | 79.08 | 77.07 | 78.70 | +1.97% | 319,300 |
| 2026-01-29 | 76.27 | 77.66 | 75.98 | 77.18 | +1.59% | 77,400 |
| 2026-01-28 | 76.24 | 76.84 | 75.69 | 75.97 | -0.13% | 59,500 |
| 2026-01-27 | 76.56 | 76.91 | 75.79 | 76.07 | -0.96% | 47,300 |
| 2026-01-26 | 75.87 | 77.14 | 75.65 | 76.81 | +1.24% | 65,500 |
| 2026-01-23 | 76.00 | 76.39 | 75.39 | 75.87 | -0.17% | 54,600 |
| 2026-01-22 | 75.47 | 76.50 | 75.09 | 76.00 | +0.44% | 76,200 |
| 2026-01-21 | 75.00 | 76.35 | 74.47 | 75.67 | +1.11% | 61,700 |
| 2026-01-20 | 75.64 | 76.44 | 74.63 | 74.84 | -1.55% | 80,000 |
| 2026-01-16 | 76.34 | 76.35 | 75.54 | 76.02 | -0.61% | 62,900 |
| 2026-01-15 | 75.88 | 76.89 | 75.88 | 76.49 | +0.91% | 49,600 |
| 2026-01-14 | 75.04 | 75.83 | 74.64 | 75.80 | +1.19% | 110,500 |
| 2026-01-13 | 76.34 | 76.34 | 74.69 | 74.91 | -2.07% | 57,200 |
| 2026-01-12 | 75.62 | 77.11 | 75.00 | 76.49 | +0.90% | 69,700 |
| 2026-01-09 | 77.23 | 77.71 | 75.63 | 75.81 | -2.07% | 66,000 |
| 2026-01-08 | 77.05 | 78.78 | 77.05 | 77.41 | +1.26% | 96,400 |
| 2026-01-07 | 75.45 | 76.50 | 74.36 | 76.45 | +1.66% | 61,600 |
| 2026-01-06 | 75.13 | 75.42 | 74.52 | 75.20 | -0.42% | 62,800 |
| 2026-01-05 | 75.37 | 76.62 | 75.01 | 75.52 | -0.25% | 72,400 |
| 2026-01-02 | 77.80 | 77.89 | 75.54 | 75.71 | -2.82% | 43,000 |
| 2025-12-31 | 79.26 | 79.26 | 77.88 | 77.91 | -1.02% | 31,600 |
| 2025-12-30 | 78.78 | 79.17 | 78.28 | 78.71 | -0.15% | 46,600 |
| 2025-12-29 | 78.40 | 78.83 | 78.10 | 78.83 | +0.55% | 41,300 |
| 2025-12-26 | 79.21 | 79.46 | 78.11 | 78.40 | -0.92% | 51,400 |
| 2025-12-24 | 79.48 | 79.48 | 78.83 | 79.13 | -0.20% | 21,200 |
| 2025-12-23 | 79.00 | 79.74 | 77.37 | 79.29 | +0.33% | 51,600 |
| 2025-12-22 | 78.16 | 79.38 | 78.16 | 79.03 | +0.86% | 70,600 |
| 2025-12-19 | 79.58 | 80.30 | 77.99 | 78.36 | -1.95% | 344,700 |
| 2025-12-18 | 79.58 | 80.16 | 78.70 | 79.92 | +0.48% | 76,500 |
| 2025-12-17 | 78.79 | 79.72 | 78.39 | 79.54 | +1.00% | 80,000 |
| 2025-12-16 | 78.20 | 79.34 | 78.07 | 78.75 | +0.74% | 95,900 |
| 2025-12-15 | 79.01 | 79.53 | 77.64 | 78.17 | -0.46% | 88,900 |
| 2025-12-12 | 78.80 | 79.20 | 77.95 | 78.53 | +0.35% | 93,600 |
| 2025-12-11 | 77.25 | 78.83 | 76.36 | 78.26 | +1.95% | 95,800 |
| 2025-12-10 | 75.96 | 77.13 | 75.39 | 76.76 | +0.96% | 212,600 |
| 2025-12-09 | 74.54 | 76.26 | 74.54 | 76.03 | +2.22% | 73,400 |
| 2025-12-08 | 74.53 | 74.62 | 73.88 | 74.38 | -0.29% | 74,200 |
| 2025-12-05 | 74.65 | 74.82 | 73.70 | 74.60 | -0.36% | 91,900 |
| 2025-12-04 | 75.78 | 76.10 | 74.75 | 74.87 | -1.64% | 82,400 |
| 2025-12-03 | 76.19 | 77.37 | 75.38 | 76.12 | +0.21% | 76,100 |
| 2025-12-02 | 75.48 | 76.43 | 74.63 | 75.96 | +0.90% | 97,700 |
| 2025-12-01 | 75.00 | 76.03 | 74.87 | 75.28 | -0.97% | 112,900 |
| 2025-11-28 | 77.28 | 78.15 | 75.93 | 76.02 | -1.27% | 36,100 |
| 2025-11-26 | 76.50 | 77.87 | 76.20 | 77.00 | +0.59% | 164,500 |
| 2025-11-25 | 76.50 | 77.09 | 75.94 | 76.55 | +0.82% | 117,100 |
| 2025-11-24 | 76.75 | 76.81 | 75.35 | 75.93 | -1.31% | 91,400 |
| 2025-11-21 | 75.92 | 77.48 | 75.81 | 76.94 | +1.34% | 124,100 |
| 2025-11-20 | 75.78 | 76.02 | 75.19 | 75.92 | +1.04% | 71,900 |
| 2025-11-19 | 76.01 | 76.22 | 74.98 | 75.14 | -1.35% | 83,500 |
| 2025-11-18 | 76.38 | 76.97 | 76.17 | 76.17 | +0.05% | 51,900 |
| 2025-11-17 | 77.25 | 77.67 | 76.07 | 76.13 | -1.45% | 88,600 |
| 2025-11-14 | 76.71 | 78.06 | 76.32 | 77.25 | +0.56% | 151,000 |
| 2025-11-13 | 76.95 | 77.38 | 76.28 | 76.82 | +0.07% | 99,000 |
| 2025-11-12 | 76.43 | 77.80 | 74.57 | 76.77 | -0.05% | 129,700 |
| 2025-11-11 | 77.12 | 77.75 | 76.45 | 76.81 | -0.40% | 106,800 |
| 2025-11-10 | 74.53 | 77.23 | 74.38 | 77.12 | +3.34% | 100,700 |
| 2025-11-07 | 73.72 | 75.00 | 73.30 | 74.63 | +1.57% | 106,500 |
| 2025-11-06 | 71.45 | 73.99 | 71.39 | 73.48 | +2.15% | 109,000 |
| 2025-11-05 | 70.78 | 72.10 | 70.77 | 71.93 | +2.22% | 72,300 |
| 2025-11-04 | 68.43 | 70.69 | 68.29 | 70.37 | +3.14% | 90,500 |
| 2025-11-03 | 68.88 | 68.88 | 67.38 | 68.23 | -0.73% | 93,100 |
| 2025-10-31 | 68.51 | 69.45 | 67.85 | 68.73 | +0.51% | 88,200 |
| 2025-10-30 | 67.48 | 68.63 | 67.13 | 68.38 | +1.50% | 89,000 |
| 2025-10-29 | 68.53 | 68.81 | 67.04 | 67.37 | -2.26% | 80,200 |
| 2025-10-28 | 68.92 | 69.43 | 67.82 | 68.93 | -0.46% | 55,400 |
| 2025-10-27 | 69.56 | 69.75 | 69.00 | 69.25 | -0.45% | 48,300 |
| 2025-10-24 | 69.90 | 70.03 | 68.98 | 69.56 | -0.13% | 52,900 |
| 2025-10-23 | 70.19 | 70.71 | 69.18 | 69.65 | -0.68% | 58,300 |
| 2025-10-22 | 69.70 | 70.16 | 68.84 | 70.13 | +0.88% | 54,300 |
| 2025-10-21 | 69.54 | 69.86 | 69.08 | 69.52 | -0.30% | 41,800 |
| 2025-10-20 | 69.45 | 69.94 | 68.59 | 69.73 | +0.33% | 56,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+12.28%). Pire mois : Févr (-2.29%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Safety Insurance Group Inc (SAFT) ?
104.03 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SAFT ?
Plus haut à 104.15 et plus bas à 67.04 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Safety Insurance Group Inc ?
Historiquement, le mois le plus fort de SAFT a été Juil (moyenne +12.28%) et le plus faible Févr (moyenne -2.29%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.