|
 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 | | 2005-04-06 | 889,400 | 49.00 | 49.79 | 48.58 | 48.80 | 00:00:00 | | 2005-04-07 | 395,000 | 48.79 | 49.02 | 48.36 | 48.67 | 00:00:00 | | 2005-04-08 | 376,600 | 48.90 | 49.38 | 48.59 | 48.85 | 00:00:00 | | 2005-04-11 | 444,100 | 49.05 | 49.14 | 48.53 | 48.75 | 00:00:00 | | 2005-04-12 | 542,700 | 48.55 | 49.40 | 48.44 | 49.20 | 00:00:00 | | 2005-04-13 | 481,600 | 49.40 | 49.40 | 48.39 | 48.65 | 00:00:00 | | 2005-04-14 | 623,800 | 48.56 | 48.71 | 48.01 | 48.04 | 00:00:00 | | 2005-04-15 | 840,900 | 48.07 | 48.76 | 47.75 | 47.90 | 00:00:00 | | 2005-04-18 | 578,500 | 47.75 | 48.44 | 47.70 | 48.42 | 00:00:00 | | 2005-04-19 | 1,692,100 | 49.03 | 50.18 | 48.53 | 50.06 | 00:00:00 | | 2005-04-20 | 1,010,900 | 49.92 | 50.76 | 49.87 | 49.99 | 00:00:00 | | 2005-04-21 | 967,400 | 49.95 | 50.70 | 49.93 | 50.11 | 00:00:00 | | 2005-04-22 | 610,100 | 50.02 | 50.98 | 50.02 | 50.53 | 00:00:00 | | 2005-04-25 | 772,800 | 50.71 | 51.15 | 49.98 | 50.40 | 00:00:00 | | 2005-04-26 | 1,198,000 | 50.31 | 51.00 | 50.31 | 50.60 | 00:00:00 | | 2005-04-27 | 1,460,600 | 50.73 | 51.82 | 50.55 | 51.50 | 00:00:00 | | 2005-04-28 | 1,097,500 | 51.15 | 51.81 | 51.06 | 51.67 | 00:00:00 | | 2005-04-29 | 906,400 | 51.63 | 52.67 | 51.58 | 52.67 | 00:00:00 | | 2005-05-02 | 1,170,000 | 52.53 | 53.67 | 52.53 | 53.37 | 00:00:00 | | 2005-05-03 | 1,344,800 | 52.76 | 52.84 | 51.77 | 52.04 | 00:00:00 | | 2005-05-04 | 1,187,400 | 51.90 | 53.26 | 51.90 | 53.23 | 00:00:00 | | 2005-05-05 | 823,700 | 53.20 | 53.25 | 52.19 | 52.75 | 00:00:00 | | 2005-05-06 | 900,300 | 53.06 | 53.53 | 52.80 | 52.84 | 00:00:00 | | 2005-05-09 | 533,900 | 52.30 | 52.53 | 52.04 | 52.50 | 00:00:00 | | 2005-05-10 | 602,000 | 52.08 | 52.39 | 51.58 | 51.81 | 00:00:00 | | 2005-05-11 | 693,700 | 51.70 | 52.02 | 51.43 | 51.74 | 00:00:00 | | 2005-05-12 | 1,139,400 | 51.90 | 51.96 | 51.28 | 51.42 | 00:00:00 | | 2005-05-13 | 485,800 | 51.41 | 51.60 | 50.45 | 50.77 | 00:00:00 | | 2005-05-16 | 346,900 | 50.89 | 51.55 | 50.65 | 51.38 | 00:00:00 | | 2005-05-17 | 591,800 | 51.06 | 52.68 | 51.06 | 52.64 | 00:00:00 | | 2005-05-18 | 507,000 | 52.75 | 53.37 | 52.63 | 53.07 | 00:00:00 | | 2005-05-19 | 532,600 | 52.87 | 53.24 | 52.54 | 52.88 | 00:00:00 | | 2005-05-20 | 460,300 | 53.19 | 53.30 | 52.52 | 53.05 | 00:00:00 | | 2005-05-23 | 351,200 | 53.15 | 53.50 | 52.86 | 53.36 | 00:00:00 | | 2005-05-24 | 619,500 | 53.40 | 53.40 | 52.53 | 52.90 | 00:00:00 | | 2005-05-25 | 600,400 | 52.97 | 53.00 | 52.37 | 52.52 | 00:00:00 | | 2005-05-26 | 496,600 | 52.51 | 54.00 | 52.39 | 54.00 | 00:00:00 | | 2005-05-27 | 413,000 | 53.90 | 54.19 | 53.80 | 54.07 | 00:00:00 | | 2005-05-31 | 835,800 | 53.92 | 54.37 | 53.46 | 53.82 | 00:00:00 | | 2005-06-01 | 500,400 | 53.79 | 54.60 | 53.77 | 54.47 | 00:00:00 | | 2005-06-02 | 673,000 | 54.53 | 54.53 | 53.82 | 54.11 | 00:00:00 | | 2005-06-03 | 349,000 | 54.25 | 54.52 | 53.73 | 54.51 | 00:00:00 | | 2005-06-06 | 463,300 | 54.50 | 55.14 | 54.22 | 55.05 | 00:00:00 | | 2005-06-07 | 741,100 | 55.00 | 55.55 | 54.80 | 54.80 | 00:00:00 | | 2005-06-08 | 582,300 | 54.72 | 55.11 | 54.25 | 54.26 | 00:00:00 | | 2005-06-09 | 432,700 | 55.00 | 55.00 | 54.09 | 54.90 | 00:00:00 | | 2005-06-10 | 314,100 | 55.00 | 55.00 | 54.31 | 54.51 | 00:00:00 | | 2005-06-13 | 620,400 | 53.68 | 54.02 | 53.27 | 53.53 | 00:00:00 | | 2005-06-14 | 499,700 | 53.52 | 54.61 | 53.29 | 54.57 | 00:00:00 | | 2005-06-15 | 330,600 | 54.79 | 55.05 | 54.14 | 55.03 | 00:00:00 | | 2005-06-16 | 243,300 | 55.17 | 55.30 | 54.73 | 55.24 | 00:00:00 | | 2005-06-17 | 855,500 | 55.55 | 55.95 | 54.87 | 55.71 | 00:00:00 | | 2005-06-20 | 258,000 | 55.51 | 55.77 | 55.00 | 55.69 | 00:00:00 | | 2005-06-21 | 370,300 | 55.62 | 55.99 | 55.52 | 55.70 | 00:00:00 | | 2005-06-22 | 285,000 | 55.94 | 56.10 | 55.63 | 55.83 | 00:00:00 | | 2005-06-23 | 283,000 | 55.98 | 55.98 | 54.71 | 54.73 | 00:00:00 | | 2005-06-24 | 534,500 | 54.64 | 55.05 | 54.61 | 54.74 | 00:00:00 | | 2005-06-27 | 359,700 | 54.70 | 55.25 | 54.70 | 55.18 | 00:00:00 | | 2005-06-28 | 417,700 | 55.25 | 55.25 | 54.94 | 55.05 | 00:00:00 | | 2005-06-29 | 499,800 | 55.38 | 55.46 | 54.76 | 54.77 | 00:00:00 | | 2005-06-30 | 710,600 | 54.96 | 55.10 | 54.25 | 54.34 | 00:00:00 | | 2005-07-01 | 371,700 | 54.55 | 54.78 | 54.33 | 54.52 | 00:00:00 | | 2005-07-05 | 446,600 | 54.68 | 55.85 | 54.60 | 55.68 | 00:00:00 | | 2005-07-06 | 423,700 | 55.75 | 55.75 | 54.83 | 54.90 | 00:00:00 | | 2005-07-07 | 524,300 | 54.00 | 54.75 | 54.00 | 54.61 | 00:00:00 | | 2005-07-08 | 340,500 | 54.68 | 55.17 | 54.41 | 55.06 | 00:00:00 | | 2005-07-11 | 385,000 | 55.34 | 55.61 | 54.89 | 55.17 | 00:00:00 | | 2005-07-12 | 807,100 | 55.40 | 55.43 | 54.70 | 55.16 | 00:00:00 | | 2005-07-13 | 188,500 | 55.37 | 55.55 | 55.07 | 55.41 | 00:00:00 | | 2005-07-14 | 415,300 | 55.22 | 55.99 | 55.21 | 55.72 | 00:00:00 | | 2005-07-15 | 560,000 | 55.66 | 56.24 | 55.49 | 56.00 | 00:00:00 | | 2005-07-18 | 646,200 | 56.05 | 56.19 | 55.38 | 56.12 | 00:00:00 | | 2005-07-19 | 1,631,100 | 55.58 | 56.18 | 55.20 | 55.49 | 00:00:00 | | 2005-07-20 | 888,300 | 55.78 | 55.82 | 54.86 | 55.00 | 00:00:00 | | 2005-07-21 | 603,400 | 54.85 | 55.36 | 54.30 | 54.38 | 00:00:00 | | 2005-07-22 | 679,400 | 54.30 | 54.61 | 53.80 | 54.50 | 00:00:00 | | 2005-07-25 | 706,400 | 53.75 | 54.88 | 53.75 | 54.55 | 00:00:00 | | 2005-07-26 | 638,000 | 54.46 | 55.33 | 54.46 | 55.19 | 00:00:00 | | 2005-07-27 | 909,000 | 55.50 | 55.56 | 55.15 | 55.40 | 00:00:00 | | 2005-07-28 | 701,000 | 55.58 | 55.65 | 55.19 | 55.26 | 00:00:00 | | 2005-07-29 | 495,100 | 55.21 | 55.54 | 54.85 | 54.94 | 00:00:00 | | 2005-08-01 | 645,500 | 55.05 | 55.12 | 54.62 | 54.89 | 00:00:00 | | 2005-08-02 | 472,900 | 54.90 | 55.45 | 54.90 | 55.15 | 00:00:00 | | 2005-08-03 | 417,300 | 55.27 | 55.52 | 54.97 | 55.06 | 00:00:00 | | 2005-08-04 | 536,400 | 54.95 | 54.95 | 54.10 | 54.12 | 00:00:00 | | 2005-08-05 | 588,600 | 54.29 | 54.29 | 53.27 | 53.28 | 00:00:00 | | 2005-08-08 | 428,900 | 53.65 | 53.89 | 53.28 | 53.30 | 00:00:00 | | 2005-08-09 | 658,400 | 53.56 | 53.56 | 53.10 | 53.18 | 00:00:00 | | 2005-08-10 | 403,300 | 53.51 | 54.28 | 53.16 | 53.20 | 00:00:00 | | 2005-08-11 | 1,079,800 | 53.22 | 53.64 | 52.78 | 52.99 | 00:00:00 | | 2005-08-12 | 627,000 | 52.99 | 53.02 | 52.37 | 52.64 | 00:00:00 | | 2005-08-15 | 579,600 | 52.65 | 53.02 | 52.50 | 52.85 | 00:00:00 | | 2005-08-16 | 467,300 | 52.99 | 53.01 | 52.31 | 52.41 | 00:00:00 | | 2005-08-17 | 287,100 | 52.63 | 52.75 | 52.08 | 52.50 | 00:00:00 | | 2005-08-18 | 456,700 | 52.42 | 52.70 | 52.13 | 52.47 | 00:00:00 | | 2005-08-19 | 426,400 | 52.53 | 53.06 | 52.21 | 52.83 | 00:00:00 | | 2005-08-22 | 444,500 | 52.80 | 53.62 | 52.79 | 53.01 | 00:00:00 | | 2005-08-23 | 355,900 | 53.14 | 53.37 | 52.64 | 52.89 | 00:00:00 | | 2005-08-24 | 390,700 | 53.05 | 53.17 | 52.18 | 52.25 | 00:00:00 | | 2005-08-25 | 350,900 | 52.24 | 53.11 | 52.22 | 53.06 | 00:00:00 | | 2005-08-26 | 349,500 | 52.50 | 52.94 | 52.31 | 52.55 | 00:00:00 | | 2005-08-29 | 562,200 | 51.08 | 52.65 | 51.05 | 52.53 | 00:00:00 | | 2005-08-30 | 541,200 | 52.50 | 52.50 | 51.89 | 52.45 | 00:00:00 | | 2005-08-31 | 883,100 | 52.27 | 52.50 | 51.11 | 52.14 | 00:00:00 | | 2005-09-01 | 545,600 | 52.11 | 52.40 | 51.64 | 52.06 | 00:00:00 | | 2005-09-02 | 782,000 | 51.38 | 51.73 | 51.01 | 51.54 | 00:00:00 | | 2005-09-06 | 864,600 | 51.56 | 52.12 | 51.39 | 51.53 | 00:00:00 | | 2005-09-07 | 615,700 | 51.70 | 52.64 | 51.53 | 52.10 | 00:00:00 | | 2005-09-08 | 565,500 | 52.16 | 52.38 | 51.72 | 52.10 | 00:00:00 | | 2005-09-09 | 840,800 | 52.09 | 53.43 | 52.01 | 53.08 | 00:00:00 | | 2005-09-12 | 732,200 | 53.10 | 53.40 | 52.90 | 53.11 | 00:00:00 | | 2005-09-13 | 659,400 | 53.00 | 53.18 | 52.70 | 52.75 | 00:00:00 | | 2005-09-14 | 454,600 | 52.83 | 52.90 | 52.14 | 52.17 | 00:00:00 | | 2005-09-15 | 360,700 | 52.43 | 52.79 | 52.13 | 52.69 | 00:00:00 | | 2005-09-16 | 556,700 | 52.68 | 53.96 | 52.31 | 53.87 | 00:00:00 | | 2005-09-19 | 454,100 | 53.81 | 53.97 | 52.70 | 52.80 | 00:00:00 | | 2005-09-20 | 719,200 | 53.68 | 53.68 | 52.56 | 52.64 | 00:00:00 | | 2005-09-21 | 695,000 | 52.35 | 52.48 | 51.41 | 51.80 | 00:00:00 | | 2005-09-22 | 835,900 | 51.56 | 51.62 | 50.32 | 51.49 | 00:00:00 | | 2005-09-23 | 531,000 | 51.50 | 52.77 | 51.50 | 52.57 | 00:00:00 | | 2005-09-26 | 640,300 | 52.50 | 53.04 | 51.74 | 51.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
