|
 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 | | 2006-03-20 | 605,300 | 53.02 | 53.51 | 52.69 | 52.89 | 00:00:00 | | 2006-03-21 | 875,300 | 52.99 | 53.01 | 52.26 | 52.38 | 00:00:00 | | 2006-03-22 | 829,800 | 52.24 | 52.41 | 51.36 | 51.86 | 00:00:00 | | 2006-03-23 | 397,700 | 51.87 | 52.00 | 51.70 | 51.78 | 00:00:00 | | 2006-03-24 | 1,081,600 | 51.78 | 52.00 | 51.69 | 51.77 | 00:00:00 | | 2006-03-27 | 1,255,100 | 51.73 | 51.75 | 51.15 | 51.54 | 00:00:00 | | 2006-03-28 | 1,028,000 | 51.34 | 51.45 | 50.46 | 50.61 | 00:00:00 | | 2006-03-29 | 1,361,100 | 50.57 | 51.06 | 50.56 | 50.89 | 00:00:00 | | 2006-03-30 | 681,400 | 50.86 | 51.12 | 50.73 | 50.89 | 00:00:00 | | 2006-03-31 | 736,200 | 50.73 | 50.82 | 50.14 | 50.21 | 00:00:00 | | 2006-04-03 | 899,400 | 50.21 | 50.61 | 50.10 | 50.41 | 00:00:00 | | 2006-04-04 | 1,134,300 | 50.46 | 51.11 | 50.16 | 50.72 | 00:00:00 | | 2006-04-05 | 557,200 | 50.66 | 50.82 | 50.21 | 50.44 | 00:00:00 | | 2006-04-06 | 730,600 | 50.19 | 50.29 | 49.82 | 50.15 | 00:00:00 | | 2006-04-07 | 791,300 | 50.10 | 50.41 | 49.80 | 49.84 | 00:00:00 | | 2006-04-10 | 609,600 | 49.84 | 49.90 | 49.29 | 49.60 | 00:00:00 | | 2006-04-11 | 951,100 | 49.72 | 49.84 | 49.13 | 49.64 | 00:00:00 | | 2006-04-12 | 877,700 | 49.50 | 50.33 | 49.50 | 50.01 | 00:00:00 | | 2006-04-13 | 619,100 | 50.11 | 50.11 | 49.21 | 49.32 | 00:00:00 | | 2006-04-17 | 419,900 | 49.21 | 49.50 | 49.09 | 49.12 | 00:00:00 | | 2006-04-18 | 1,111,900 | 49.34 | 50.30 | 49.28 | 50.14 | 00:00:00 | | 2006-04-19 | 1,637,700 | 50.55 | 51.88 | 50.49 | 50.93 | 00:00:00 | | 2006-04-20 | 838,400 | 50.91 | 51.80 | 50.91 | 51.42 | 00:00:00 | | 2006-04-21 | 689,800 | 51.68 | 51.78 | 50.63 | 51.07 | 00:00:00 | | 2006-04-24 | 620,400 | 51.12 | 51.25 | 50.76 | 51.14 | 00:00:00 | | 2006-04-25 | 1,020,600 | 51.47 | 51.65 | 50.96 | 51.25 | 00:00:00 | | 2006-04-26 | 517,000 | 51.30 | 51.81 | 51.10 | 51.81 | 00:00:00 | | 2006-04-27 | 738,900 | 51.51 | 51.99 | 51.37 | 51.40 | 00:00:00 | | 2006-04-28 | 906,800 | 51.25 | 52.28 | 51.24 | 51.90 | 00:00:00 | | 2006-05-01 | 791,400 | 52.07 | 52.59 | 51.69 | 51.98 | 00:00:00 | | 2006-05-02 | 2,588,100 | 52.43 | 54.95 | 52.06 | 54.44 | 00:00:00 | | 2006-05-03 | 1,832,300 | 54.61 | 55.53 | 54.40 | 54.85 | 00:00:00 | | 2006-05-04 | 1,105,500 | 54.77 | 55.58 | 54.77 | 55.52 | 00:00:00 | | 2006-05-05 | 1,007,300 | 55.70 | 56.28 | 55.40 | 56.09 | 00:00:00 | | 2006-05-08 | 1,017,400 | 56.25 | 56.41 | 55.68 | 55.82 | 00:00:00 | | 2006-05-09 | 1,561,200 | 55.92 | 56.45 | 55.80 | 56.36 | 00:00:00 | | 2006-05-10 | 617,600 | 56.16 | 56.57 | 56.09 | 56.48 | 00:00:00 | | 2006-05-11 | 1,430,700 | 56.56 | 57.32 | 56.38 | 56.99 | 00:00:00 | | 2006-05-12 | 989,600 | 57.11 | 57.40 | 56.93 | 57.01 | 00:00:00 | | 2006-05-15 | 851,900 | 57.20 | 57.42 | 56.73 | 57.22 | 00:00:00 | | 2006-05-16 | 758,700 | 57.20 | 57.44 | 56.77 | 57.19 | 00:00:00 | | 2006-05-17 | 1,264,300 | 57.04 | 57.19 | 56.53 | 56.53 | 00:00:00 | | 2006-05-18 | 1,041,800 | 56.50 | 56.58 | 55.82 | 55.91 | 00:00:00 | | 2006-05-19 | 1,072,400 | 55.98 | 56.35 | 55.69 | 55.92 | 00:00:00 | | 2006-05-22 | 930,100 | 55.75 | 56.66 | 55.70 | 55.97 | 00:00:00 | | 2006-05-23 | 618,700 | 56.06 | 56.34 | 55.61 | 55.81 | 00:00:00 | | 2006-05-24 | 591,300 | 55.91 | 56.39 | 55.45 | 55.85 | 00:00:00 | | 2006-05-25 | 732,500 | 56.01 | 56.47 | 55.80 | 55.92 | 00:00:00 | | 2006-05-26 | 491,500 | 56.10 | 56.15 | 55.74 | 56.04 | 00:00:00 | | 2006-05-30 | 554,500 | 56.04 | 56.23 | 54.88 | 54.89 | 00:00:00 | | 2006-05-31 | 1,197,800 | 54.81 | 55.48 | 54.81 | 55.37 | 00:00:00 | | 2006-06-01 | 950,200 | 55.60 | 55.75 | 55.03 | 55.61 | 00:00:00 | | 2006-06-02 | 618,400 | 55.50 | 55.69 | 55.06 | 55.62 | 00:00:00 | | 2006-06-05 | 569,500 | 55.36 | 55.56 | 54.61 | 54.73 | 00:00:00 | | 2006-06-06 | 625,400 | 54.64 | 55.09 | 54.44 | 55.00 | 00:00:00 | | 2006-06-07 | 688,700 | 54.99 | 56.05 | 54.92 | 55.75 | 00:00:00 | | 2006-06-08 | 967,100 | 55.68 | 56.22 | 55.45 | 56.17 | 00:00:00 | | 2006-06-09 | 511,100 | 56.11 | 56.16 | 55.50 | 55.70 | 00:00:00 | | 2006-06-12 | 540,700 | 55.88 | 55.88 | 54.74 | 54.76 | 00:00:00 | | 2006-06-13 | 654,200 | 54.75 | 54.93 | 54.28 | 54.34 | 00:00:00 | | 2006-06-14 | 522,200 | 54.23 | 54.49 | 53.84 | 54.38 | 00:00:00 | | 2006-06-15 | 643,000 | 54.30 | 55.93 | 54.14 | 55.74 | 00:00:00 | | 2006-06-16 | 749,200 | 55.62 | 55.82 | 55.14 | 55.36 | 00:00:00 | | 2006-06-19 | 509,500 | 55.53 | 55.86 | 54.95 | 55.16 | 00:00:00 | | 2006-06-20 | 476,200 | 55.00 | 55.53 | 54.88 | 54.95 | 00:00:00 | | 2006-06-21 | 355,300 | 54.83 | 55.43 | 54.75 | 55.17 | 00:00:00 | | 2006-06-22 | 317,400 | 55.24 | 55.25 | 54.71 | 54.81 | 00:00:00 | | 2006-06-23 | 264,600 | 54.66 | 54.98 | 54.40 | 54.57 | 00:00:00 | | 2006-06-26 | 534,900 | 54.52 | 55.31 | 54.52 | 55.17 | 00:00:00 | | 2006-06-27 | 404,500 | 55.00 | 55.54 | 54.95 | 54.99 | 00:00:00 | | 2006-06-28 | 354,100 | 55.00 | 55.07 | 54.47 | 54.68 | 00:00:00 | | 2006-06-29 | 671,900 | 54.99 | 55.68 | 54.90 | 55.62 | 00:00:00 | | 2006-06-30 | 865,300 | 55.91 | 56.49 | 55.71 | 56.35 | 00:00:00 | | 2006-07-03 | 364,300 | 56.50 | 56.76 | 56.09 | 56.61 | 00:00:00 | | 2006-07-05 | 504,900 | 56.50 | 56.50 | 55.37 | 56.20 | 00:00:00 | | 2006-07-06 | 339,100 | 56.39 | 56.39 | 55.80 | 55.96 | 00:00:00 | | 2006-07-07 | 325,500 | 55.87 | 56.03 | 55.68 | 55.76 | 00:00:00 | | 2006-07-10 | 360,800 | 56.09 | 56.14 | 55.77 | 56.14 | 00:00:00 | | 2006-07-11 | 279,400 | 56.20 | 56.20 | 55.41 | 55.87 | 00:00:00 | | 2006-07-12 | 613,500 | 55.94 | 56.12 | 55.68 | 55.86 | 00:00:00 | | 2006-07-13 | 1,307,100 | 54.30 | 55.15 | 53.80 | 54.34 | 00:00:00 | | 2006-07-14 | 1,119,100 | 53.85 | 54.00 | 53.17 | 53.21 | 00:00:00 | | 2006-07-17 | 440,300 | 53.32 | 53.71 | 52.95 | 53.31 | 00:00:00 | | 2006-07-18 | 346,700 | 53.26 | 53.67 | 53.05 | 53.35 | 00:00:00 | | 2006-07-19 | 775,100 | 53.32 | 53.71 | 53.32 | 53.62 | 00:00:00 | | 2006-07-20 | 876,600 | 53.58 | 54.64 | 53.58 | 53.90 | 00:00:00 | | 2006-07-21 | 676,200 | 53.86 | 53.97 | 53.20 | 53.48 | 00:00:00 | | 2006-07-24 | 388,100 | 53.47 | 54.20 | 53.30 | 53.80 | 00:00:00 | | 2006-07-25 | 458,000 | 53.76 | 53.96 | 53.40 | 53.83 | 00:00:00 | | 2006-07-26 | 479,600 | 53.76 | 53.82 | 53.43 | 53.43 | 00:00:00 | | 2006-07-27 | 578,100 | 53.84 | 53.84 | 52.91 | 53.06 | 00:00:00 | | 2006-07-28 | 329,100 | 53.37 | 53.80 | 53.00 | 53.43 | 00:00:00 | | 2006-07-31 | 653,100 | 53.30 | 53.81 | 52.95 | 53.72 | 00:00:00 | | 2006-08-01 | 729,200 | 53.71 | 53.74 | 52.88 | 53.16 | 00:00:00 | | 2006-08-02 | 1,332,200 | 53.61 | 53.74 | 51.91 | 52.25 | 00:00:00 | | 2006-08-03 | 1,340,800 | 51.75 | 53.89 | 51.75 | 53.68 | 00:00:00 | | 2006-08-04 | 1,064,200 | 53.85 | 54.74 | 53.33 | 53.48 | 00:00:00 | | 2006-08-07 | 656,100 | 53.60 | 54.23 | 53.11 | 54.04 | 00:00:00 | | 2006-08-08 | 905,600 | 54.12 | 54.55 | 53.95 | 54.03 | 00:00:00 | | 2006-08-09 | 909,200 | 54.18 | 54.64 | 53.93 | 54.06 | 00:00:00 | | 2006-08-10 | 719,200 | 54.15 | 54.15 | 53.53 | 53.76 | 00:00:00 | | 2006-08-11 | 934,300 | 54.16 | 54.82 | 53.92 | 54.51 | 00:00:00 | | 2006-08-14 | 711,100 | 54.81 | 55.55 | 54.76 | 55.17 | 00:00:00 | | 2006-08-15 | 958,600 | 55.71 | 55.86 | 55.24 | 55.49 | 00:00:00 | | 2006-08-16 | 978,500 | 55.82 | 55.98 | 55.31 | 55.41 | 00:00:00 | | 2006-08-17 | 1,031,400 | 55.22 | 55.22 | 54.48 | 55.18 | 00:00:00 | | 2006-08-18 | 794,300 | 55.29 | 55.29 | 54.88 | 55.07 | 00:00:00 | | 2006-08-21 | 689,900 | 55.08 | 55.80 | 54.80 | 55.53 | 00:00:00 | | 2006-08-22 | 696,000 | 55.65 | 55.66 | 54.83 | 54.88 | 00:00:00 | | 2006-08-23 | 410,900 | 54.93 | 55.07 | 54.57 | 54.93 | 00:00:00 | | 2006-08-24 | 556,900 | 54.86 | 55.39 | 54.86 | 55.30 | 00:00:00 | | 2006-08-25 | 353,800 | 55.15 | 55.49 | 54.99 | 55.13 | 00:00:00 | | 2006-08-28 | 732,500 | 54.99 | 56.26 | 54.99 | 55.98 | 00:00:00 | | 2006-08-29 | 641,200 | 56.20 | 56.24 | 55.93 | 56.16 | 00:00:00 | | 2006-08-30 | 811,400 | 56.00 | 56.86 | 55.90 | 56.73 | 00:00:00 | | 2006-08-31 | 1,105,800 | 56.93 | 57.80 | 56.67 | 57.71 | 00:00:00 | | 2006-09-01 | 606,800 | 57.86 | 57.91 | 57.26 | 57.42 | 00:00:00 | | 2006-09-05 | 921,100 | 57.59 | 58.16 | 57.58 | 57.78 | 00:00:00 | | 2006-09-06 | 825,600 | 57.62 | 57.89 | 56.84 | 57.00 | 00:00:00 | | 2006-09-07 | 500,600 | 57.00 | 57.20 | 56.75 | 57.03 | 00:00:00 | | 2006-09-08 | 766,700 | 57.04 | 58.22 | 56.83 | 58.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
