|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 640,300 | 52.50 | 53.04 | 51.74 | 51.87 | 00:00:00 | | 2005-09-27 | 436,600 | 51.90 | 52.27 | 51.62 | 51.95 | 00:00:00 | | 2005-09-28 | 603,700 | 52.34 | 53.12 | 52.19 | 52.81 | 00:00:00 | | 2005-09-29 | 597,500 | 52.80 | 53.70 | 52.39 | 53.40 | 00:00:00 | | 2005-09-30 | 690,800 | 53.51 | 53.84 | 53.04 | 53.37 | 00:00:00 | | 2005-10-03 | 720,500 | 53.24 | 53.41 | 52.64 | 52.74 | 00:00:00 | | 2005-10-04 | 397,800 | 52.95 | 53.67 | 52.73 | 52.80 | 00:00:00 | | 2005-10-05 | 711,000 | 52.25 | 52.68 | 51.79 | 51.89 | 00:00:00 | | 2005-10-06 | 579,100 | 51.96 | 52.66 | 51.75 | 52.05 | 00:00:00 | | 2005-10-07 | 571,700 | 52.30 | 52.41 | 51.33 | 51.91 | 00:00:00 | | 2005-10-10 | 425,000 | 52.00 | 52.95 | 51.76 | 52.44 | 00:00:00 | | 2005-10-11 | 591,100 | 52.09 | 52.86 | 51.66 | 51.95 | 00:00:00 | | 2005-10-12 | 672,900 | 51.84 | 52.73 | 51.06 | 51.46 | 00:00:00 | | 2005-10-13 | 690,300 | 51.21 | 52.36 | 51.16 | 51.99 | 00:00:00 | | 2005-10-14 | 566,300 | 52.03 | 52.95 | 51.86 | 52.77 | 00:00:00 | | 2005-10-17 | 517,100 | 52.62 | 53.09 | 52.37 | 52.63 | 00:00:00 | | 2005-10-18 | 1,088,800 | 53.32 | 53.40 | 51.37 | 51.66 | 00:00:00 | | 2005-10-19 | 1,202,400 | 52.25 | 53.95 | 51.80 | 53.94 | 00:00:00 | | 2005-10-20 | 1,081,300 | 54.00 | 54.65 | 53.55 | 53.70 | 00:00:00 | | 2005-10-21 | 614,700 | 54.25 | 54.46 | 53.30 | 53.93 | 00:00:00 | | 2005-10-24 | 859,200 | 54.14 | 55.08 | 53.81 | 54.49 | 00:00:00 | | 2005-10-25 | 539,100 | 54.19 | 55.08 | 53.58 | 54.09 | 00:00:00 | | 2005-10-26 | 548,200 | 53.76 | 54.88 | 53.69 | 54.38 | 00:00:00 | | 2005-10-27 | 414,900 | 54.51 | 54.89 | 53.97 | 54.10 | 00:00:00 | | 2005-10-28 | 567,100 | 54.45 | 55.26 | 54.38 | 55.26 | 00:00:00 | | 2005-10-31 | 733,100 | 55.32 | 55.97 | 55.30 | 55.70 | 00:00:00 | | 2005-11-01 | 720,700 | 55.73 | 56.73 | 55.66 | 56.36 | 00:00:00 | | 2005-11-02 | 1,048,900 | 56.23 | 56.87 | 56.04 | 56.16 | 00:00:00 | | 2005-11-03 | 580,400 | 56.05 | 56.40 | 55.59 | 55.82 | 00:00:00 | | 2005-11-04 | 516,300 | 56.00 | 56.06 | 55.19 | 55.96 | 00:00:00 | | 2005-11-07 | 584,000 | 56.17 | 56.46 | 55.94 | 56.35 | 00:00:00 | | 2005-11-08 | 454,700 | 56.32 | 56.32 | 55.68 | 56.17 | 00:00:00 | | 2005-11-09 | 537,700 | 56.31 | 56.47 | 55.81 | 56.06 | 00:00:00 | | 2005-11-10 | 592,400 | 55.66 | 56.40 | 55.37 | 56.23 | 00:00:00 | | 2005-11-11 | 318,300 | 56.23 | 56.26 | 55.58 | 56.02 | 00:00:00 | | 2005-11-14 | 501,400 | 56.10 | 56.36 | 55.88 | 56.26 | 00:00:00 | | 2005-11-15 | 438,200 | 56.42 | 56.42 | 55.34 | 55.35 | 00:00:00 | | 2005-11-16 | 378,200 | 55.56 | 55.56 | 54.77 | 55.10 | 00:00:00 | | 2005-11-17 | 312,500 | 55.24 | 55.97 | 54.82 | 55.90 | 00:00:00 | | 2005-11-18 | 402,900 | 56.73 | 56.73 | 55.64 | 56.20 | 00:00:00 | | 2005-11-21 | 238,500 | 56.01 | 56.40 | 55.55 | 55.64 | 00:00:00 | | 2005-11-22 | 378,700 | 55.58 | 55.94 | 55.27 | 55.85 | 00:00:00 | | 2005-11-23 | 316,000 | 56.00 | 57.05 | 55.70 | 56.62 | 00:00:00 | | 2005-11-25 | 138,400 | 56.59 | 57.00 | 56.36 | 56.76 | 00:00:00 | | 2005-11-28 | 362,500 | 56.58 | 57.19 | 56.45 | 56.78 | 00:00:00 | | 2005-11-29 | 335,700 | 57.13 | 57.40 | 56.84 | 56.88 | 00:00:00 | | 2005-11-30 | 551,200 | 56.90 | 57.08 | 56.20 | 56.25 | 00:00:00 | | 2005-12-01 | 686,700 | 56.56 | 56.76 | 56.07 | 56.24 | 00:00:00 | | 2005-12-02 | 251,300 | 56.20 | 56.74 | 56.02 | 56.62 | 00:00:00 | | 2005-12-05 | 700,700 | 56.44 | 57.71 | 56.15 | 57.19 | 00:00:00 | | 2005-12-06 | 472,400 | 57.38 | 57.50 | 56.97 | 57.10 | 00:00:00 | | 2005-12-07 | 496,100 | 57.10 | 57.28 | 56.10 | 56.40 | 00:00:00 | | 2005-12-08 | 481,700 | 56.10 | 56.73 | 55.80 | 56.28 | 00:00:00 | | 2005-12-09 | 390,000 | 56.46 | 57.27 | 56.13 | 57.04 | 00:00:00 | | 2005-12-12 | 335,000 | 57.22 | 57.22 | 56.29 | 56.53 | 00:00:00 | | 2005-12-13 | 476,600 | 56.49 | 57.85 | 56.33 | 57.85 | 00:00:00 | | 2005-12-14 | 440,700 | 57.86 | 58.35 | 57.72 | 57.72 | 00:00:00 | | 2005-12-15 | 409,500 | 57.78 | 58.00 | 57.39 | 57.53 | 00:00:00 | | 2005-12-16 | 531,500 | 57.75 | 57.92 | 56.69 | 57.06 | 00:00:00 | | 2005-12-19 | 333,300 | 57.00 | 57.32 | 56.64 | 56.73 | 00:00:00 | | 2005-12-20 | 348,800 | 56.78 | 56.87 | 56.34 | 56.62 | 00:00:00 | | 2005-12-21 | 241,600 | 56.80 | 57.07 | 56.35 | 56.53 | 00:00:00 | | 2005-12-22 | 344,900 | 56.87 | 57.15 | 56.43 | 57.10 | 00:00:00 | | 2005-12-23 | 210,200 | 57.37 | 57.55 | 57.13 | 57.45 | 00:00:00 | | 2005-12-27 | 379,200 | 57.69 | 57.98 | 56.95 | 57.05 | 00:00:00 | | 2005-12-28 | 265,600 | 57.53 | 57.62 | 56.83 | 56.83 | 00:00:00 | | 2005-12-29 | 242,900 | 56.65 | 57.74 | 56.65 | 56.82 | 00:00:00 | | 2005-12-30 | 283,900 | 56.61 | 56.77 | 56.07 | 56.50 | 00:00:00 | | 2006-01-03 | 628,200 | 56.94 | 57.79 | 56.48 | 57.75 | 00:00:00 | | 2006-01-04 | 619,700 | 58.00 | 58.61 | 57.55 | 58.61 | 00:00:00 | | 2006-01-05 | 634,200 | 58.50 | 58.86 | 57.86 | 58.04 | 00:00:00 | | 2006-01-06 | 326,300 | 58.50 | 58.50 | 57.87 | 58.44 | 00:00:00 | | 2006-01-09 | 319,800 | 57.91 | 58.39 | 57.70 | 58.16 | 00:00:00 | | 2006-01-10 | 473,700 | 58.21 | 58.47 | 57.56 | 58.47 | 00:00:00 | | 2006-01-11 | 313,700 | 58.41 | 58.53 | 57.94 | 58.32 | 00:00:00 | | 2006-01-12 | 172,500 | 58.18 | 58.27 | 57.55 | 57.67 | 00:00:00 | | 2006-01-13 | 216,400 | 57.83 | 58.18 | 57.48 | 57.81 | 00:00:00 | | 2006-01-17 | 297,000 | 57.67 | 57.90 | 56.94 | 57.05 | 00:00:00 | | 2006-01-18 | 416,300 | 56.79 | 57.48 | 56.25 | 56.72 | 00:00:00 | | 2006-01-19 | 379,300 | 56.73 | 57.09 | 56.28 | 56.28 | 00:00:00 | | 2006-01-20 | 608,300 | 56.43 | 56.99 | 55.82 | 56.07 | 00:00:00 | | 2006-01-23 | 425,900 | 56.28 | 56.35 | 55.41 | 55.82 | 00:00:00 | | 2006-01-24 | 1,774,100 | 56.40 | 56.40 | 53.67 | 53.68 | 00:00:00 | | 2006-01-25 | 611,100 | 54.11 | 54.28 | 53.12 | 53.59 | 00:00:00 | | 2006-01-26 | 1,152,200 | 54.00 | 54.24 | 53.75 | 53.94 | 00:00:00 | | 2006-01-27 | 785,000 | 53.80 | 54.16 | 53.29 | 53.41 | 00:00:00 | | 2006-01-30 | 1,249,600 | 53.49 | 53.88 | 53.20 | 53.52 | 00:00:00 | | 2006-01-31 | 988,100 | 53.45 | 53.60 | 52.19 | 52.25 | 00:00:00 | | 2006-02-01 | 1,040,200 | 52.20 | 52.91 | 51.83 | 52.01 | 00:00:00 | | 2006-02-02 | 1,088,500 | 52.00 | 52.10 | 50.86 | 50.99 | 00:00:00 | | 2006-02-03 | 782,800 | 51.00 | 51.43 | 50.52 | 50.97 | 00:00:00 | | 2006-02-06 | 833,300 | 51.14 | 51.15 | 50.59 | 50.67 | 00:00:00 | | 2006-02-07 | 1,506,000 | 50.89 | 52.42 | 50.66 | 51.53 | 00:00:00 | | 2006-02-08 | 1,234,500 | 51.38 | 52.00 | 51.35 | 51.59 | 00:00:00 | | 2006-02-09 | 981,000 | 51.57 | 52.09 | 51.50 | 51.69 | 00:00:00 | | 2006-02-10 | 642,900 | 51.72 | 52.21 | 51.60 | 52.18 | 00:00:00 | | 2006-02-13 | 824,200 | 52.25 | 52.28 | 51.53 | 51.66 | 00:00:00 | | 2006-02-14 | 826,300 | 51.60 | 52.75 | 51.60 | 52.40 | 00:00:00 | | 2006-02-15 | 684,300 | 52.23 | 52.55 | 51.73 | 52.22 | 00:00:00 | | 2006-02-16 | 611,400 | 52.08 | 52.58 | 52.08 | 52.47 | 00:00:00 | | 2006-02-17 | 482,700 | 52.50 | 52.65 | 51.95 | 51.99 | 00:00:00 | | 2006-02-21 | 621,000 | 52.30 | 52.40 | 51.91 | 52.10 | 00:00:00 | | 2006-02-22 | 763,700 | 52.27 | 52.58 | 52.03 | 52.22 | 00:00:00 | | 2006-02-23 | 522,800 | 52.00 | 52.16 | 51.61 | 51.72 | 00:00:00 | | 2006-02-24 | 423,400 | 51.54 | 51.92 | 51.39 | 51.46 | 00:00:00 | | 2006-02-27 | 642,600 | 51.50 | 51.85 | 51.41 | 51.70 | 00:00:00 | | 2006-02-28 | 956,500 | 51.71 | 51.79 | 51.02 | 51.51 | 00:00:00 | | 2006-03-01 | 619,800 | 51.25 | 51.79 | 51.25 | 51.78 | 00:00:00 | | 2006-03-02 | 665,800 | 51.65 | 51.74 | 51.17 | 51.48 | 00:00:00 | | 2006-03-03 | 376,700 | 51.26 | 51.76 | 51.21 | 51.46 | 00:00:00 | | 2006-03-06 | 683,600 | 51.31 | 51.50 | 51.04 | 51.23 | 00:00:00 | | 2006-03-07 | 387,500 | 51.09 | 51.68 | 51.09 | 51.48 | 00:00:00 | | 2006-03-08 | 1,189,400 | 51.49 | 51.83 | 51.34 | 51.71 | 00:00:00 | | 2006-03-09 | 482,300 | 51.68 | 52.09 | 51.66 | 51.70 | 00:00:00 | | 2006-03-10 | 1,025,000 | 51.62 | 51.95 | 51.40 | 51.50 | 00:00:00 | | 2006-03-13 | 987,800 | 51.65 | 51.80 | 51.35 | 51.61 | 00:00:00 | | 2006-03-14 | 1,069,300 | 51.47 | 52.38 | 51.42 | 52.25 | 00:00:00 | | 2006-03-15 | 663,400 | 52.16 | 52.38 | 51.85 | 52.28 | 00:00:00 | | 2006-03-16 | 647,900 | 52.32 | 52.95 | 52.18 | 52.64 | 00:00:00 | | 2006-03-17 | 1,008,100 | 52.78 | 53.30 | 52.78 | 53.18 | 00:00:00 | | 2006-03-20 | 605,300 | 53.02 | 53.51 | 52.69 | 52.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
