|
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 2023-03-20 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,128,800 | 43.45 | 45.11 | 43.29 | 44.70 | 00:00:00 | 2004-04-23 | 915,600 | 44.63 | 44.78 | 44.29 | 44.51 | 00:00:00 | 2004-04-26 | 732,600 | 44.27 | 44.42 | 43.90 | 44.06 | 00:00:00 | 2004-04-27 | 955,700 | 44.25 | 44.25 | 43.55 | 43.59 | 00:00:00 | 2004-04-28 | 623,200 | 43.69 | 43.75 | 43.06 | 43.06 | 00:00:00 | 2004-04-29 | 913,600 | 43.25 | 43.60 | 42.81 | 43.17 | 00:00:00 | 2004-04-30 | 1,058,000 | 42.99 | 44.13 | 42.99 | 43.79 | 00:00:00 | 2004-05-03 | 1,418,700 | 43.64 | 44.18 | 43.59 | 44.10 | 00:00:00 | 2004-05-04 | 785,000 | 44.10 | 44.23 | 43.56 | 43.65 | 00:00:00 | 2004-05-05 | 824,200 | 43.65 | 44.06 | 43.45 | 43.80 | 00:00:00 | 2004-05-06 | 980,000 | 43.83 | 43.83 | 43.19 | 43.39 | 00:00:00 | 2004-05-07 | 1,145,700 | 43.48 | 43.48 | 42.83 | 42.88 | 00:00:00 | 2004-05-10 | 968,300 | 42.63 | 43.05 | 42.02 | 42.60 | 00:00:00 | 2004-05-11 | 699,500 | 42.50 | 43.02 | 42.20 | 42.58 | 00:00:00 | 2004-05-12 | 670,500 | 42.51 | 42.84 | 41.78 | 42.84 | 00:00:00 | 2004-05-13 | 673,000 | 42.78 | 43.00 | 42.46 | 42.72 | 00:00:00 | 2004-05-14 | 746,300 | 42.70 | 42.70 | 42.14 | 42.29 | 00:00:00 | 2004-05-17 | 685,000 | 41.95 | 42.26 | 41.45 | 42.14 | 00:00:00 | 2004-05-18 | 718,900 | 42.02 | 42.36 | 41.95 | 42.20 | 00:00:00 | 2004-05-19 | 536,300 | 42.44 | 43.02 | 42.21 | 42.33 | 00:00:00 | 2004-05-20 | 607,900 | 42.28 | 42.57 | 42.13 | 42.13 | 00:00:00 | 2004-05-21 | 713,000 | 42.63 | 42.66 | 41.88 | 41.92 | 00:00:00 | 2004-05-24 | 813,000 | 42.10 | 42.30 | 41.63 | 41.63 | 00:00:00 | 2004-05-25 | 1,310,200 | 41.79 | 41.87 | 41.37 | 41.64 | 00:00:00 | 2004-05-26 | 1,269,900 | 41.74 | 41.81 | 41.40 | 41.60 | 00:00:00 | 2004-05-27 | 1,036,500 | 41.77 | 41.99 | 41.54 | 41.54 | 00:00:00 | 2004-05-28 | 601,600 | 41.70 | 42.08 | 41.51 | 41.95 | 00:00:00 | 2004-06-01 | 396,600 | 41.77 | 41.98 | 41.67 | 41.84 | 00:00:00 | 2004-06-02 | 452,100 | 42.00 | 42.35 | 41.73 | 42.24 | 00:00:00 | 2004-06-03 | 627,200 | 42.26 | 42.26 | 41.86 | 41.91 | 00:00:00 | 2004-06-04 | 310,700 | 42.19 | 42.32 | 41.86 | 41.86 | 00:00:00 | 2004-06-07 | 592,900 | 42.09 | 42.36 | 41.88 | 42.16 | 00:00:00 | 2004-06-08 | 582,900 | 42.28 | 42.47 | 41.94 | 42.35 | 00:00:00 | 2004-06-09 | 345,600 | 42.44 | 42.50 | 41.80 | 41.90 | 00:00:00 | 2004-06-10 | 629,400 | 41.86 | 42.32 | 41.84 | 42.27 | 00:00:00 | 2004-06-14 | 604,300 | 41.28 | 41.77 | 41.08 | 41.16 | 00:00:00 | 2004-06-15 | 467,300 | 41.48 | 42.12 | 41.20 | 41.67 | 00:00:00 | 2004-06-16 | 722,800 | 41.99 | 42.03 | 40.95 | 41.16 | 00:00:00 | 2004-06-17 | 665,500 | 40.97 | 41.66 | 40.87 | 41.66 | 00:00:00 | 2004-06-18 | 578,000 | 41.53 | 42.17 | 41.43 | 41.80 | 00:00:00 | 2004-06-21 | 495,300 | 41.98 | 42.10 | 41.73 | 42.05 | 00:00:00 | 2004-06-22 | 854,600 | 42.15 | 43.04 | 41.93 | 42.78 | 00:00:00 | 2004-06-23 | 575,800 | 42.80 | 43.07 | 42.51 | 43.00 | 00:00:00 | 2004-06-24 | 693,100 | 43.30 | 43.57 | 43.09 | 43.38 | 00:00:00 | 2004-06-25 | 697,000 | 43.54 | 43.73 | 43.29 | 43.70 | 00:00:00 | 2004-06-28 | 573,200 | 43.75 | 43.89 | 43.13 | 43.23 | 00:00:00 | 2004-06-29 | 358,300 | 43.35 | 43.54 | 43.09 | 43.33 | 00:00:00 | 2004-06-30 | 442,900 | 43.39 | 44.13 | 43.32 | 44.00 | 00:00:00 | 2004-07-01 | 555,800 | 44.12 | 44.19 | 43.13 | 43.42 | 00:00:00 | 2004-07-02 | 333,300 | 43.56 | 43.88 | 43.40 | 43.66 | 00:00:00 | 2004-07-06 | 1,321,600 | 44.03 | 44.66 | 43.41 | 44.51 | 00:00:00 | 2004-07-07 | 706,400 | 44.30 | 44.57 | 44.22 | 44.47 | 00:00:00 | 2004-07-08 | 401,100 | 44.53 | 44.57 | 43.80 | 43.98 | 00:00:00 | 2004-07-09 | 748,600 | 44.11 | 44.96 | 43.89 | 44.75 | 00:00:00 | 2004-07-12 | 977,900 | 44.71 | 45.24 | 44.51 | 44.96 | 00:00:00 | 2004-07-13 | 947,900 | 44.74 | 45.47 | 44.70 | 45.21 | 00:00:00 | 2004-07-14 | 628,900 | 45.22 | 45.26 | 44.83 | 44.96 | 00:00:00 | 2004-07-15 | 740,600 | 44.81 | 45.15 | 44.43 | 44.53 | 00:00:00 | 2004-07-16 | 345,500 | 44.79 | 44.83 | 44.31 | 44.40 | 00:00:00 | 2004-07-19 | 344,700 | 44.45 | 44.63 | 44.24 | 44.50 | 00:00:00 | 2004-07-20 | 2,927,400 | 46.12 | 47.76 | 45.05 | 45.29 | 00:00:00 | 2004-07-21 | 1,326,800 | 44.86 | 46.39 | 44.84 | 45.65 | 00:00:00 | 2004-07-22 | 794,700 | 45.46 | 45.54 | 44.81 | 44.98 | 00:00:00 | 2004-07-23 | 1,038,800 | 44.39 | 45.80 | 44.23 | 45.31 | 00:00:00 | 2004-07-26 | 878,300 | 45.57 | 46.24 | 45.28 | 45.80 | 00:00:00 | 2004-07-27 | 1,331,600 | 46.22 | 46.50 | 45.88 | 45.91 | 00:00:00 | 2004-07-28 | 1,304,000 | 45.94 | 46.12 | 45.44 | 45.87 | 00:00:00 | 2004-07-29 | 1,404,100 | 46.09 | 46.79 | 46.02 | 46.64 | 00:00:00 | 2004-07-30 | 1,142,000 | 46.79 | 47.08 | 46.34 | 47.06 | 00:00:00 | 2004-08-02 | 1,395,700 | 47.15 | 47.22 | 46.47 | 46.62 | 00:00:00 | 2004-08-03 | 1,180,900 | 45.84 | 46.75 | 45.09 | 46.56 | 00:00:00 | 2004-08-04 | 1,212,800 | 46.44 | 47.00 | 46.04 | 46.28 | 00:00:00 | 2004-08-05 | 918,800 | 46.14 | 46.53 | 45.52 | 45.71 | 00:00:00 | 2004-08-06 | 968,600 | 45.50 | 46.00 | 45.21 | 45.77 | 00:00:00 | 2004-08-09 | 821,200 | 45.90 | 46.18 | 45.71 | 45.87 | 00:00:00 | 2004-08-10 | 1,447,800 | 45.83 | 47.27 | 45.83 | 47.26 | 00:00:00 | 2004-08-11 | 2,174,700 | 47.26 | 48.37 | 47.10 | 48.20 | 00:00:00 | 2004-08-12 | 1,732,700 | 48.15 | 48.25 | 47.45 | 47.81 | 00:00:00 | 2004-08-13 | 922,000 | 47.65 | 47.88 | 46.70 | 46.90 | 00:00:00 | 2004-08-16 | 1,023,000 | 47.03 | 47.93 | 46.70 | 47.81 | 00:00:00 | 2004-08-17 | 1,102,500 | 47.60 | 47.85 | 47.23 | 47.34 | 00:00:00 | 2004-08-18 | 1,068,100 | 47.15 | 47.61 | 46.88 | 47.34 | 00:00:00 | 2004-08-19 | 1,611,200 | 47.64 | 47.67 | 47.20 | 47.35 | 00:00:00 | 2004-08-20 | 1,010,100 | 47.48 | 47.76 | 47.25 | 47.71 | 00:00:00 | 2004-08-23 | 817,700 | 47.68 | 48.21 | 47.56 | 47.75 | 00:00:00 | 2004-08-24 | 592,000 | 47.95 | 48.10 | 47.62 | 47.89 | 00:00:00 | 2004-08-25 | 933,500 | 47.82 | 48.14 | 47.54 | 47.74 | 00:00:00 | 2004-08-26 | 762,000 | 47.94 | 47.99 | 47.25 | 47.53 | 00:00:00 | 2004-08-27 | 731,100 | 47.55 | 48.17 | 47.44 | 47.75 | 00:00:00 | 2004-08-30 | 588,200 | 47.79 | 48.15 | 47.55 | 47.55 | 00:00:00 | 2004-08-31 | 714,200 | 47.87 | 48.17 | 47.39 | 48.17 | 00:00:00 | 2004-09-01 | 801,500 | 47.83 | 47.93 | 47.00 | 47.24 | 00:00:00 | 2004-09-02 | 1,146,500 | 47.30 | 47.35 | 46.40 | 46.98 | 00:00:00 | 2004-09-03 | 558,700 | 47.18 | 47.84 | 46.89 | 47.77 | 00:00:00 | 2004-09-07 | 1,000,900 | 47.92 | 48.45 | 47.84 | 48.41 | 00:00:00 | 2004-09-08 | 426,100 | 48.11 | 48.43 | 47.97 | 47.97 | 00:00:00 | 2004-09-09 | 829,400 | 48.13 | 48.40 | 47.62 | 47.72 | 00:00:00 | 2004-09-10 | 789,800 | 47.67 | 47.96 | 47.47 | 47.96 | 00:00:00 | 2004-09-13 | 407,400 | 47.88 | 48.46 | 47.84 | 48.42 | 00:00:00 | 2004-09-14 | 612,500 | 48.49 | 48.69 | 48.02 | 48.34 | 00:00:00 | 2004-09-15 | 802,600 | 48.38 | 49.16 | 48.24 | 48.61 | 00:00:00 | 2004-09-16 | 690,000 | 48.46 | 49.26 | 48.42 | 48.86 | 00:00:00 | 2004-09-17 | 649,100 | 48.98 | 49.41 | 48.71 | 48.98 | 00:00:00 | 2004-09-20 | 417,600 | 49.07 | 49.10 | 48.57 | 48.80 | 00:00:00 | 2004-09-21 | 746,000 | 48.64 | 48.88 | 48.03 | 48.37 | 00:00:00 | 2004-09-22 | 2,188,900 | 48.00 | 48.00 | 47.10 | 47.10 | 00:00:00 | 2004-09-23 | 1,432,700 | 47.32 | 47.56 | 46.23 | 46.26 | 00:00:00 | 2004-09-24 | 718,800 | 46.10 | 46.56 | 46.04 | 46.20 | 00:00:00 | 2004-09-27 | 1,217,500 | 46.53 | 46.53 | 45.19 | 45.42 | 00:00:00 | 2004-09-28 | 784,000 | 45.78 | 45.82 | 45.21 | 45.24 | 00:00:00 | 2004-09-29 | 1,305,300 | 45.37 | 45.42 | 44.70 | 45.04 | 00:00:00 | 2004-09-30 | 1,592,900 | 45.10 | 46.05 | 44.89 | 45.65 | 00:00:00 | 2004-10-01 | 1,029,300 | 45.85 | 46.26 | 45.65 | 46.01 | 00:00:00 | 2004-10-04 | 1,361,000 | 46.05 | 46.58 | 45.80 | 45.84 | 00:00:00 | 2004-10-05 | 1,085,800 | 45.97 | 46.10 | 45.31 | 45.49 | 00:00:00 | 2004-10-06 | 1,275,800 | 45.50 | 45.50 | 44.82 | 45.25 | 00:00:00 | 2004-10-07 | 1,156,700 | 45.29 | 45.58 | 44.99 | 45.37 | 00:00:00 | 2004-10-08 | 758,000 | 45.19 | 45.73 | 45.01 | 45.31 | 00:00:00 | 2004-10-11 | 800,300 | 45.28 | 46.21 | 45.16 | 45.92 | 00:00:00 | 2004-10-12 | 614,500 | 45.96 | 46.22 | 45.69 | 46.03 | 00:00:00 | 2004-10-13 | 802,400 | 46.10 | 46.50 | 45.64 | 46.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|