|
SAFECO CORP - [Ticker: SAF] | | Last Trade | 24.87 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.13 (+0.99%) | Open | 25.05 | High | 25.08 | Low | 24.87 | Volume | 5,332 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 25.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SAF quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 668,700 | 24.43 | 24.67 | 23.69 | 23.81 | 00:00:00 | 2000-01-04 | 600,600 | 23.75 | 23.87 | 23.26 | 23.38 | 00:00:00 | 2000-01-05 | 631,900 | 23.75 | 24.00 | 23.44 | 23.56 | 00:00:00 | 2000-01-06 | 460,100 | 23.56 | 24.50 | 23.50 | 24.25 | 00:00:00 | 2000-01-07 | 363,000 | 24.50 | 25.12 | 24.00 | 24.94 | 00:00:00 | 2000-01-10 | 376,600 | 25.12 | 25.12 | 24.06 | 24.62 | 00:00:00 | 2000-01-11 | 348,400 | 24.44 | 24.69 | 24.31 | 24.69 | 00:00:00 | 2000-01-12 | 392,500 | 24.62 | 24.81 | 24.13 | 24.19 | 00:00:00 | 2000-01-13 | 628,400 | 24.19 | 25.44 | 24.06 | 24.81 | 00:00:00 | 2000-01-14 | 817,700 | 24.94 | 25.50 | 24.50 | 25.31 | 00:00:00 | 2000-01-18 | 583,500 | 25.69 | 25.88 | 24.62 | 25.00 | 00:00:00 | 2000-01-19 | 428,000 | 24.88 | 25.12 | 24.56 | 24.88 | 00:00:00 | 2000-01-20 | 468,600 | 25.09 | 25.12 | 23.87 | 24.13 | 00:00:00 | 2000-01-21 | 760,900 | 24.13 | 24.44 | 23.94 | 24.38 | 00:00:00 | 2000-01-24 | 632,900 | 24.00 | 24.50 | 23.75 | 24.38 | 00:00:00 | 2000-01-25 | 893,400 | 24.25 | 25.88 | 24.25 | 25.37 | 00:00:00 | 2000-01-26 | 755,400 | 25.25 | 26.06 | 25.19 | 25.47 | 00:00:00 | 2000-01-27 | 541,000 | 25.69 | 26.12 | 24.62 | 24.62 | 00:00:00 | 2000-01-28 | 561,000 | 24.56 | 25.25 | 24.25 | 24.38 | 00:00:00 | 2000-01-31 | 509,700 | 24.44 | 24.69 | 23.75 | 24.50 | 00:00:00 | 2000-02-01 | 675,100 | 24.50 | 24.81 | 23.87 | 24.69 | 00:00:00 | 2000-02-02 | 647,100 | 24.50 | 24.81 | 23.87 | 24.00 | 00:00:00 | 2000-02-03 | 573,700 | 24.44 | 24.44 | 23.75 | 24.00 | 00:00:00 | 2000-02-04 | 412,500 | 24.00 | 24.06 | 23.75 | 23.94 | 00:00:00 | 2000-02-07 | 591,800 | 23.81 | 24.00 | 23.00 | 23.19 | 00:00:00 | 2000-02-08 | 436,200 | 23.00 | 23.19 | 22.75 | 22.94 | 00:00:00 | 2000-02-09 | 355,700 | 23.12 | 23.19 | 22.44 | 22.44 | 00:00:00 | 2000-02-10 | 764,400 | 22.56 | 22.63 | 21.75 | 21.94 | 00:00:00 | 2000-02-11 | 716,000 | 22.00 | 22.25 | 21.25 | 21.50 | 00:00:00 | 2000-02-14 | 784,200 | 21.69 | 21.88 | 21.06 | 21.75 | 00:00:00 | 2000-02-15 | 1,258,800 | 21.44 | 22.63 | 21.00 | 21.66 | 00:00:00 | 2000-02-16 | 746,600 | 21.69 | 22.44 | 21.56 | 22.06 | 00:00:00 | 2000-02-17 | 607,500 | 22.19 | 22.19 | 21.38 | 21.69 | 00:00:00 | 2000-02-18 | 567,300 | 21.56 | 21.75 | 20.94 | 21.08 | 00:00:00 | 2000-02-22 | 578,800 | 21.13 | 21.19 | 20.44 | 20.97 | 00:00:00 | 2000-02-23 | 5,642 | 21.13 | 21.13 | 20.06 | 20.56 | 00:00:00 | 2000-02-24 | 1,022,400 | 21.31 | 21.31 | 20.19 | 20.44 | 00:00:00 | 2000-02-25 | 515,300 | 20.56 | 21.00 | 20.50 | 20.81 | 00:00:00 | 2000-02-28 | 504,100 | 20.87 | 21.19 | 20.50 | 20.56 | 00:00:00 | 2000-02-29 | 913,900 | 21.13 | 21.25 | 20.50 | 21.00 | 00:00:00 | 2000-03-01 | 832,900 | 21.13 | 21.31 | 20.38 | 21.06 | 00:00:00 | 2000-03-02 | 743,600 | 21.25 | 21.50 | 20.12 | 20.38 | 00:00:00 | 2000-03-03 | 710,400 | 20.44 | 20.81 | 20.19 | 20.19 | 00:00:00 | 2000-03-06 | 421,100 | 20.12 | 21.13 | 20.06 | 20.06 | 00:00:00 | 2000-03-07 | 935,500 | 20.19 | 20.25 | 18.94 | 19.00 | 00:00:00 | 2000-03-08 | 1,238,700 | 19.25 | 19.63 | 19.00 | 19.12 | 00:00:00 | 2000-03-09 | 696,600 | 19.19 | 19.44 | 18.88 | 19.12 | 00:00:00 | 2000-03-10 | 755,700 | 19.06 | 19.19 | 18.00 | 18.56 | 00:00:00 | 2000-03-13 | 522,800 | 18.50 | 19.12 | 18.38 | 18.62 | 00:00:00 | 2000-03-14 | 706,300 | 19.00 | 19.19 | 18.62 | 18.66 | 00:00:00 | 2000-03-15 | 1,466,100 | 18.88 | 19.19 | 18.56 | 19.19 | 00:00:00 | 2000-03-16 | 1,982,800 | 19.50 | 21.50 | 19.37 | 20.87 | 00:00:00 | 2000-03-17 | 1,362,400 | 21.00 | 21.50 | 20.12 | 20.75 | 00:00:00 | 2000-03-20 | 376,800 | 21.13 | 21.13 | 20.00 | 20.31 | 00:00:00 | 2000-03-21 | 887,700 | 20.50 | 22.00 | 20.06 | 21.88 | 00:00:00 | 2000-03-22 | 440,500 | 22.06 | 22.25 | 21.44 | 21.81 | 00:00:00 | 2000-03-23 | 1,211,900 | 22.25 | 23.56 | 22.12 | 23.50 | 00:00:00 | 2000-03-24 | 1,119,600 | 23.44 | 24.50 | 23.44 | 24.38 | 00:00:00 | 2000-03-27 | 1,444,700 | 24.38 | 24.50 | 22.37 | 23.62 | 00:00:00 | 2000-03-28 | 2,421,300 | 23.12 | 25.94 | 22.81 | 25.37 | 00:00:00 | 2000-03-29 | 1,907,000 | 25.75 | 25.75 | 24.50 | 24.69 | 00:00:00 | 2000-03-30 | 1,449,300 | 24.81 | 26.94 | 24.75 | 25.50 | 00:00:00 | 2000-03-31 | 1,481,200 | 26.00 | 26.62 | 25.75 | 26.56 | 00:00:00 | 2000-04-03 | 774,800 | 26.56 | 27.38 | 26.12 | 26.25 | 00:00:00 | 2000-04-04 | 1,204,700 | 26.50 | 26.50 | 23.87 | 26.00 | 00:00:00 | 2000-04-05 | 874,000 | 25.94 | 26.00 | 24.88 | 25.94 | 00:00:00 | 2000-04-06 | 1,012,300 | 25.94 | 26.50 | 24.50 | 25.00 | 00:00:00 | 2000-04-07 | 267,200 | 25.44 | 25.50 | 24.88 | 25.06 | 00:00:00 | 2000-04-10 | 568,500 | 25.00 | 25.69 | 24.75 | 25.19 | 00:00:00 | 2000-04-11 | 399,500 | 25.22 | 25.44 | 25.19 | 25.25 | 00:00:00 | 2000-04-12 | 745,000 | 25.00 | 26.44 | 24.88 | 26.31 | 00:00:00 | 2000-04-13 | 556,500 | 26.38 | 26.38 | 25.50 | 25.63 | 00:00:00 | 2000-04-14 | 3,135,300 | 20.69 | 24.13 | 20.25 | 23.00 | 00:00:00 | 2000-04-17 | 1,835,700 | 22.31 | 24.13 | 21.69 | 22.06 | 00:00:00 | 2000-04-18 | 1,127,300 | 22.44 | 23.00 | 21.50 | 21.81 | 00:00:00 | 2000-04-19 | 1,168,600 | 21.62 | 21.69 | 19.63 | 19.94 | 00:00:00 | 2000-04-20 | 719,100 | 19.88 | 21.50 | 19.75 | 20.75 | 00:00:00 | 2000-04-24 | 710,000 | 20.69 | 21.75 | 20.50 | 21.38 | 00:00:00 | 2000-04-25 | 666,400 | 22.06 | 23.06 | 21.50 | 22.81 | 00:00:00 | 2000-04-26 | 772,000 | 22.69 | 22.81 | 20.44 | 21.13 | 00:00:00 | 2000-04-27 | 454,500 | 21.09 | 21.31 | 19.81 | 20.06 | 00:00:00 | 2000-04-28 | 1,033,400 | 20.50 | 22.31 | 20.19 | 22.12 | 00:00:00 | 2000-05-01 | 686,900 | 21.69 | 22.00 | 21.00 | 21.50 | 00:00:00 | 2000-05-02 | 627,800 | 21.38 | 21.62 | 20.25 | 21.19 | 00:00:00 | 2000-05-03 | 954,600 | 21.00 | 21.00 | 19.81 | 20.00 | 00:00:00 | 2000-05-04 | 492,300 | 20.06 | 20.62 | 19.88 | 20.44 | 00:00:00 | 2000-05-05 | 556,400 | 20.44 | 20.44 | 19.88 | 19.94 | 00:00:00 | 2000-05-08 | 655,200 | 20.12 | 20.31 | 19.81 | 20.06 | 00:00:00 | 2000-05-09 | 888,500 | 20.25 | 20.44 | 20.12 | 20.19 | 00:00:00 | 2000-05-10 | 1,757,000 | 20.25 | 20.31 | 19.56 | 19.94 | 00:00:00 | 2000-05-11 | 1,388,800 | 20.00 | 20.87 | 20.00 | 20.69 | 00:00:00 | 2000-05-12 | 1,351,300 | 20.81 | 21.75 | 20.44 | 21.13 | 00:00:00 | 2000-05-15 | 1,854,000 | 21.38 | 23.62 | 21.31 | 23.44 | 00:00:00 | 2000-05-16 | 786,100 | 23.69 | 24.06 | 22.56 | 22.75 | 00:00:00 | 2000-05-17 | 465,800 | 22.77 | 22.81 | 21.44 | 22.50 | 00:00:00 | 2000-05-18 | 387,000 | 22.44 | 23.19 | 22.25 | 22.75 | 00:00:00 | 2000-05-19 | 319,900 | 22.37 | 22.81 | 22.31 | 22.81 | 00:00:00 | 2000-05-22 | 566,600 | 22.94 | 23.50 | 22.50 | 23.38 | 00:00:00 | 2000-05-23 | 956,600 | 23.12 | 24.38 | 23.12 | 24.06 | 00:00:00 | 2000-05-24 | 849,400 | 23.75 | 25.31 | 23.75 | 24.50 | 00:00:00 | 2000-05-25 | 859,000 | 24.69 | 25.12 | 23.94 | 24.25 | 00:00:00 | 2000-05-26 | 537,200 | 23.75 | 24.75 | 23.62 | 23.81 | 00:00:00 | 2000-05-30 | 410,900 | 23.56 | 24.69 | 23.50 | 24.64 | 00:00:00 | 2000-05-31 | 343,000 | 24.13 | 24.75 | 24.13 | 24.56 | 00:00:00 | 2000-06-01 | 1,268,700 | 24.52 | 25.88 | 24.50 | 25.80 | 00:00:00 | 2000-06-02 | 7,740 | 25.75 | 25.88 | 25.31 | 25.75 | 00:00:00 | 2000-06-05 | 253,400 | 25.50 | 25.56 | 24.62 | 24.69 | 00:00:00 | 2000-06-06 | 586,900 | 24.62 | 24.86 | 23.88 | 24.25 | 00:00:00 | 2000-06-07 | 624,300 | 24.00 | 24.31 | 23.88 | 24.00 | 00:00:00 | 2000-06-08 | 710,700 | 24.06 | 24.06 | 22.38 | 23.44 | 00:00:00 | 2000-06-09 | 1,841 | 23.63 | 23.88 | 22.94 | 23.25 | 00:00:00 | 2000-06-12 | 236,300 | 23.56 | 23.62 | 22.81 | 23.00 | 00:00:00 | 2000-06-13 | 262,000 | 22.75 | 23.25 | 22.25 | 23.05 | 00:00:00 | 2000-06-14 | 829,200 | 22.88 | 23.12 | 21.88 | 22.06 | 00:00:00 | 2000-06-15 | 1,097,300 | 21.81 | 21.88 | 20.62 | 21.06 | 00:00:00 | 2000-06-16 | 1,085,400 | 21.38 | 21.75 | 20.75 | 21.00 | 00:00:00 | 2000-06-19 | 703,800 | 21.25 | 22.50 | 20.94 | 22.19 | 00:00:00 | 2000-06-20 | 405,500 | 21.75 | 22.00 | 21.06 | 21.12 | 00:00:00 | 2000-06-21 | 830,500 | 21.06 | 21.50 | 20.94 | 21.00 | 00:00:00 | 2000-06-22 | 631,300 | 21.12 | 21.31 | 20.94 | 21.25 | 00:00:00 | 2000-06-23 | 312,700 | 21.25 | 21.62 | 21.06 | 21.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|