|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 802,400 | 46.10 | 46.50 | 45.64 | 46.01 | 00:00:00 | | 2004-10-14 | 1,715,600 | 46.11 | 46.35 | 44.74 | 45.51 | 00:00:00 | | 2004-10-15 | 2,366,800 | 45.50 | 45.67 | 43.70 | 45.54 | 00:00:00 | | 2004-10-18 | 1,144,200 | 45.98 | 46.11 | 45.38 | 45.75 | 00:00:00 | | 2004-10-19 | 2,632,700 | 45.30 | 45.77 | 43.37 | 44.11 | 00:00:00 | | 2004-10-20 | 2,111,700 | 43.56 | 44.19 | 43.00 | 43.43 | 00:00:00 | | 2004-10-21 | 1,300,100 | 43.25 | 43.97 | 43.09 | 43.49 | 00:00:00 | | 2004-10-22 | 2,204,200 | 43.49 | 43.55 | 42.16 | 42.65 | 00:00:00 | | 2004-10-25 | 1,531,200 | 42.50 | 43.18 | 42.18 | 42.85 | 00:00:00 | | 2004-10-26 | 1,496,100 | 43.51 | 44.80 | 43.46 | 44.73 | 00:00:00 | | 2004-10-27 | 1,117,600 | 44.63 | 45.55 | 44.19 | 45.04 | 00:00:00 | | 2004-10-28 | 1,353,800 | 44.96 | 46.53 | 44.86 | 45.81 | 00:00:00 | | 2004-10-29 | 989,400 | 45.80 | 46.32 | 45.73 | 46.24 | 00:00:00 | | 2004-11-01 | 631,200 | 46.35 | 46.39 | 45.72 | 45.86 | 00:00:00 | | 2004-11-02 | 706,700 | 45.92 | 46.50 | 45.71 | 45.76 | 00:00:00 | | 2004-11-03 | 822,800 | 46.09 | 46.40 | 45.81 | 45.97 | 00:00:00 | | 2004-11-04 | 885,700 | 46.21 | 46.74 | 45.87 | 46.74 | 00:00:00 | | 2004-11-05 | 835,600 | 46.81 | 46.90 | 46.05 | 46.47 | 00:00:00 | | 2004-11-08 | 863,600 | 46.35 | 46.93 | 46.30 | 46.71 | 00:00:00 | | 2004-11-09 | 1,024,700 | 46.89 | 47.27 | 44.40 | 46.87 | 00:00:00 | | 2004-11-10 | 1,152,000 | 47.07 | 47.98 | 46.84 | 47.58 | 00:00:00 | | 2004-11-11 | 514,100 | 47.70 | 48.09 | 47.49 | 47.84 | 00:00:00 | | 2004-11-12 | 722,900 | 47.64 | 47.93 | 47.01 | 47.89 | 00:00:00 | | 2004-11-15 | 849,400 | 47.96 | 48.28 | 47.81 | 47.99 | 00:00:00 | | 2004-11-16 | 599,200 | 47.90 | 48.38 | 47.90 | 48.03 | 00:00:00 | | 2004-11-17 | 599,000 | 47.76 | 48.19 | 47.63 | 48.10 | 00:00:00 | | 2004-11-18 | 560,800 | 48.16 | 48.35 | 47.95 | 48.04 | 00:00:00 | | 2004-11-19 | 573,600 | 47.95 | 48.24 | 47.33 | 47.59 | 00:00:00 | | 2004-11-22 | 649,700 | 47.64 | 48.07 | 47.40 | 47.82 | 00:00:00 | | 2004-11-23 | 527,600 | 47.40 | 48.07 | 47.34 | 47.99 | 00:00:00 | | 2004-11-24 | 877,700 | 48.11 | 48.75 | 47.22 | 48.48 | 00:00:00 | | 2004-11-26 | 251,300 | 48.45 | 48.83 | 48.45 | 48.78 | 00:00:00 | | 2004-11-29 | 469,700 | 48.71 | 48.95 | 48.15 | 48.39 | 00:00:00 | | 2004-11-30 | 718,100 | 48.31 | 48.71 | 47.94 | 48.47 | 00:00:00 | | 2004-12-01 | 579,700 | 48.62 | 49.83 | 48.49 | 49.83 | 00:00:00 | | 2004-12-02 | 585,700 | 49.86 | 49.87 | 49.25 | 49.28 | 00:00:00 | | 2004-12-03 | 641,300 | 49.36 | 49.73 | 48.67 | 48.90 | 00:00:00 | | 2004-12-06 | 456,200 | 49.07 | 49.14 | 48.58 | 48.91 | 00:00:00 | | 2004-12-07 | 540,500 | 48.84 | 49.36 | 48.74 | 48.74 | 00:00:00 | | 2004-12-08 | 527,600 | 48.64 | 49.18 | 48.57 | 48.78 | 00:00:00 | | 2004-12-09 | 508,100 | 48.71 | 49.06 | 48.27 | 48.87 | 00:00:00 | | 2004-12-10 | 676,600 | 48.52 | 49.15 | 48.42 | 49.07 | 00:00:00 | | 2004-12-13 | 659,600 | 48.90 | 49.26 | 48.67 | 48.87 | 00:00:00 | | 2004-12-14 | 614,600 | 48.77 | 49.89 | 48.75 | 49.87 | 00:00:00 | | 2004-12-15 | 1,331,300 | 49.78 | 51.54 | 49.75 | 51.52 | 00:00:00 | | 2004-12-16 | 1,676,800 | 51.31 | 51.39 | 50.44 | 51.01 | 00:00:00 | | 2004-12-17 | 707,200 | 50.31 | 51.00 | 50.24 | 50.72 | 00:00:00 | | 2004-12-20 | 389,000 | 50.49 | 50.86 | 50.46 | 50.80 | 00:00:00 | | 2004-12-21 | 406,900 | 50.53 | 51.11 | 50.31 | 50.83 | 00:00:00 | | 2004-12-22 | 512,700 | 51.01 | 51.64 | 50.83 | 51.25 | 00:00:00 | | 2004-12-23 | 248,300 | 51.19 | 51.59 | 50.82 | 51.48 | 00:00:00 | | 2004-12-27 | 335,300 | 51.36 | 51.63 | 51.17 | 51.21 | 00:00:00 | | 2004-12-28 | 419,200 | 51.38 | 51.78 | 51.14 | 51.49 | 00:00:00 | | 2004-12-29 | 342,400 | 51.79 | 52.05 | 51.58 | 51.93 | 00:00:00 | | 2004-12-30 | 318,200 | 52.05 | 52.08 | 51.69 | 51.69 | 00:00:00 | | 2004-12-31 | 316,800 | 51.96 | 52.65 | 51.73 | 52.24 | 00:00:00 | | 2005-01-03 | 807,200 | 52.30 | 52.30 | 50.68 | 50.75 | 00:00:00 | | 2005-01-04 | 870,900 | 51.42 | 51.43 | 50.04 | 50.17 | 00:00:00 | | 2005-01-05 | 619,700 | 50.12 | 50.59 | 49.92 | 49.97 | 00:00:00 | | 2005-01-06 | 604,800 | 49.95 | 50.58 | 49.80 | 50.12 | 00:00:00 | | 2005-01-07 | 380,800 | 50.19 | 50.24 | 49.73 | 49.78 | 00:00:00 | | 2005-01-10 | 755,100 | 49.69 | 50.22 | 49.69 | 49.84 | 00:00:00 | | 2005-01-11 | 433,300 | 49.82 | 50.00 | 49.47 | 49.68 | 00:00:00 | | 2005-01-12 | 852,100 | 49.43 | 50.16 | 49.16 | 50.02 | 00:00:00 | | 2005-01-13 | 459,200 | 50.20 | 50.24 | 49.21 | 49.33 | 00:00:00 | | 2005-01-14 | 465,600 | 49.50 | 50.04 | 49.19 | 49.67 | 00:00:00 | | 2005-01-18 | 1,467,400 | 50.00 | 50.41 | 49.64 | 50.24 | 00:00:00 | | 2005-01-19 | 3,574,700 | 49.96 | 50.61 | 46.59 | 47.61 | 00:00:00 | | 2005-01-20 | 3,147,500 | 46.65 | 47.41 | 45.92 | 46.38 | 00:00:00 | | 2005-01-21 | 1,016,700 | 46.46 | 46.84 | 45.86 | 45.92 | 00:00:00 | | 2005-01-24 | 699,500 | 46.10 | 46.28 | 45.38 | 45.64 | 00:00:00 | | 2005-01-25 | 1,353,200 | 46.36 | 47.18 | 45.80 | 46.13 | 00:00:00 | | 2005-01-26 | 737,700 | 46.00 | 46.50 | 45.75 | 45.99 | 00:00:00 | | 2005-01-27 | 874,800 | 46.10 | 46.22 | 45.35 | 45.52 | 00:00:00 | | 2005-01-28 | 755,600 | 45.65 | 46.20 | 45.18 | 45.44 | 00:00:00 | | 2005-01-31 | 616,800 | 45.37 | 46.38 | 45.37 | 46.30 | 00:00:00 | | 2005-02-01 | 1,093,900 | 46.36 | 46.83 | 46.00 | 46.61 | 00:00:00 | | 2005-02-02 | 1,054,700 | 46.58 | 47.15 | 46.34 | 47.00 | 00:00:00 | | 2005-02-03 | 483,300 | 46.81 | 47.26 | 46.65 | 47.23 | 00:00:00 | | 2005-02-04 | 545,700 | 47.37 | 47.78 | 47.03 | 47.69 | 00:00:00 | | 2005-02-07 | 815,900 | 47.53 | 47.95 | 46.91 | 47.17 | 00:00:00 | | 2005-02-08 | 433,000 | 47.12 | 47.53 | 46.70 | 47.40 | 00:00:00 | | 2005-02-09 | 476,200 | 47.56 | 47.73 | 47.24 | 47.27 | 00:00:00 | | 2005-02-10 | 538,100 | 47.45 | 47.68 | 47.12 | 47.68 | 00:00:00 | | 2005-02-11 | 696,100 | 47.72 | 48.50 | 47.60 | 48.44 | 00:00:00 | | 2005-02-14 | 509,100 | 48.37 | 48.85 | 48.29 | 48.69 | 00:00:00 | | 2005-02-15 | 479,800 | 48.88 | 48.98 | 48.57 | 48.94 | 00:00:00 | | 2005-02-16 | 341,300 | 48.74 | 49.12 | 48.69 | 48.93 | 00:00:00 | | 2005-02-17 | 466,200 | 48.90 | 48.90 | 48.08 | 48.13 | 00:00:00 | | 2005-02-18 | 696,100 | 48.16 | 48.99 | 47.95 | 48.89 | 00:00:00 | | 2005-02-22 | 733,100 | 48.65 | 48.96 | 47.80 | 47.89 | 00:00:00 | | 2005-02-23 | 585,800 | 48.08 | 48.31 | 47.82 | 47.95 | 00:00:00 | | 2005-02-24 | 543,700 | 48.14 | 48.18 | 47.69 | 47.80 | 00:00:00 | | 2005-02-25 | 581,100 | 47.75 | 48.12 | 47.55 | 48.11 | 00:00:00 | | 2005-02-28 | 544,800 | 48.06 | 48.13 | 47.44 | 47.69 | 00:00:00 | | 2005-03-01 | 572,200 | 47.89 | 48.61 | 47.75 | 48.35 | 00:00:00 | | 2005-03-02 | 482,600 | 48.48 | 48.57 | 48.00 | 48.50 | 00:00:00 | | 2005-03-03 | 429,500 | 48.65 | 48.72 | 47.95 | 48.42 | 00:00:00 | | 2005-03-04 | 496,500 | 48.90 | 49.34 | 48.27 | 49.18 | 00:00:00 | | 2005-03-07 | 415,400 | 49.40 | 49.60 | 49.05 | 49.45 | 00:00:00 | | 2005-03-08 | 469,000 | 49.52 | 49.79 | 48.81 | 49.65 | 00:00:00 | | 2005-03-09 | 344,300 | 49.52 | 49.80 | 49.09 | 49.13 | 00:00:00 | | 2005-03-10 | 388,400 | 49.22 | 49.58 | 48.88 | 49.29 | 00:00:00 | | 2005-03-11 | 365,700 | 49.56 | 49.64 | 49.13 | 49.24 | 00:00:00 | | 2005-03-14 | 732,700 | 49.41 | 49.96 | 49.32 | 49.75 | 00:00:00 | | 2005-03-15 | 631,500 | 49.89 | 49.96 | 49.41 | 49.61 | 00:00:00 | | 2005-03-16 | 643,800 | 49.45 | 49.59 | 49.00 | 49.10 | 00:00:00 | | 2005-03-17 | 764,100 | 49.29 | 49.29 | 48.73 | 48.87 | 00:00:00 | | 2005-03-18 | 927,400 | 48.81 | 49.04 | 48.15 | 48.40 | 00:00:00 | | 2005-03-21 | 506,700 | 48.48 | 48.48 | 48.05 | 48.15 | 00:00:00 | | 2005-03-22 | 663,300 | 48.25 | 48.28 | 46.90 | 46.91 | 00:00:00 | | 2005-03-23 | 491,500 | 46.87 | 47.56 | 46.87 | 47.24 | 00:00:00 | | 2005-03-24 | 499,600 | 47.43 | 47.57 | 47.01 | 47.03 | 00:00:00 | | 2005-03-28 | 481,200 | 47.39 | 48.27 | 47.30 | 47.84 | 00:00:00 | | 2005-03-29 | 543,100 | 47.87 | 48.26 | 47.69 | 48.16 | 00:00:00 | | 2005-03-30 | 620,400 | 48.31 | 48.51 | 48.00 | 48.34 | 00:00:00 | | 2005-03-31 | 444,500 | 48.57 | 48.91 | 48.15 | 48.71 | 00:00:00 | | 2005-04-01 | 665,600 | 48.63 | 48.96 | 46.97 | 47.73 | 00:00:00 | | 2005-04-04 | 537,800 | 47.96 | 48.54 | 47.66 | 48.25 | 00:00:00 | | 2005-04-05 | 440,800 | 48.58 | 49.00 | 48.26 | 48.86 | 00:00:00 | | 2005-04-06 | 889,400 | 49.00 | 49.79 | 48.58 | 48.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
