|
 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 | | 2006-09-08 | 766,700 | 57.04 | 58.22 | 56.83 | 58.12 | 00:00:00 | | 2006-09-11 | 523,200 | 58.02 | 58.25 | 57.86 | 58.11 | 00:00:00 | | 2006-09-12 | 840,700 | 58.15 | 58.48 | 57.86 | 58.47 | 00:00:00 | | 2006-09-13 | 443,000 | 58.31 | 58.71 | 58.20 | 58.65 | 00:00:00 | | 2006-09-14 | 580,700 | 58.72 | 58.79 | 57.88 | 58.73 | 00:00:00 | | 2006-09-15 | 723,400 | 58.79 | 58.87 | 58.34 | 58.46 | 00:00:00 | | 2006-09-18 | 674,900 | 58.69 | 58.73 | 57.93 | 58.15 | 00:00:00 | | 2006-09-19 | 730,200 | 58.00 | 58.27 | 57.51 | 58.24 | 00:00:00 | | 2006-09-20 | 490,300 | 58.46 | 58.52 | 58.10 | 58.35 | 00:00:00 | | 2006-09-21 | 748,400 | 58.23 | 58.50 | 57.82 | 57.83 | 00:00:00 | | 2006-09-22 | 378,300 | 57.94 | 58.09 | 57.66 | 57.79 | 00:00:00 | | 2006-09-25 | 997,900 | 57.99 | 59.11 | 57.80 | 59.02 | 00:00:00 | | 2006-09-26 | 419,400 | 59.14 | 59.15 | 58.63 | 58.90 | 00:00:00 | | 2006-09-27 | 519,700 | 58.75 | 58.95 | 58.23 | 58.33 | 00:00:00 | | 2006-09-28 | 390,400 | 58.49 | 59.00 | 58.36 | 58.94 | 00:00:00 | | 2006-09-29 | 593,600 | 59.12 | 59.12 | 58.53 | 58.93 | 00:00:00 | | 2006-10-02 | 718,100 | 58.97 | 58.97 | 57.88 | 58.01 | 00:00:00 | | 2006-10-03 | 1,326,800 | 58.00 | 59.18 | 58.00 | 59.17 | 00:00:00 | | 2006-10-04 | 1,023,800 | 59.09 | 60.08 | 58.93 | 60.07 | 00:00:00 | | 2006-10-05 | 1,172,900 | 60.74 | 60.94 | 60.32 | 60.67 | 00:00:00 | | 2006-10-06 | 619,700 | 60.51 | 61.04 | 60.33 | 61.03 | 00:00:00 | | 2006-10-09 | 571,400 | 61.00 | 61.00 | 60.29 | 60.66 | 00:00:00 | | 2006-10-10 | 583,200 | 60.41 | 60.99 | 60.12 | 60.98 | 00:00:00 | | 2006-10-11 | 740,500 | 60.75 | 60.96 | 60.43 | 60.69 | 00:00:00 | | 2006-10-12 | 775,200 | 60.95 | 61.00 | 60.50 | 60.99 | 00:00:00 | | 2006-10-13 | 453,100 | 61.05 | 61.39 | 60.80 | 61.04 | 00:00:00 | | 2006-10-16 | 384,500 | 60.89 | 61.12 | 60.89 | 61.02 | 00:00:00 | | 2006-10-17 | 452,100 | 60.85 | 60.85 | 60.37 | 60.80 | 00:00:00 | | 2006-10-18 | 633,900 | 61.00 | 61.35 | 60.41 | 60.90 | 00:00:00 | | 2006-10-19 | 659,900 | 60.68 | 60.81 | 60.17 | 60.34 | 00:00:00 | | 2006-10-20 | 475,300 | 60.67 | 60.70 | 59.88 | 60.00 | 00:00:00 | | 2006-10-23 | 585,100 | 59.96 | 60.75 | 59.96 | 60.71 | 00:00:00 | | 2006-10-24 | 523,600 | 60.62 | 60.80 | 60.22 | 60.53 | 00:00:00 | | 2006-10-25 | 537,300 | 60.43 | 60.80 | 59.83 | 60.12 | 00:00:00 | | 2006-10-26 | 521,800 | 60.06 | 61.37 | 59.93 | 61.24 | 00:00:00 | | 2006-10-27 | 752,000 | 60.85 | 61.05 | 59.72 | 59.75 | 00:00:00 | | 2006-10-30 | 773,600 | 60.31 | 60.59 | 59.67 | 59.70 | 00:00:00 | | 2006-10-31 | 1,638,900 | 58.73 | 59.50 | 57.96 | 58.19 | 00:00:00 | | 2006-11-01 | 718,100 | 58.43 | 58.76 | 58.15 | 58.74 | 00:00:00 | | 2006-11-02 | 855,500 | 58.78 | 58.94 | 58.18 | 58.62 | 00:00:00 | | 2006-11-03 | 423,000 | 58.53 | 58.87 | 58.15 | 58.25 | 00:00:00 | | 2006-11-06 | 393,500 | 58.28 | 58.94 | 58.28 | 58.75 | 00:00:00 | | 2006-11-07 | 1,515,200 | 60.02 | 61.65 | 60.02 | 60.56 | 00:00:00 | | 2006-11-08 | 779,800 | 60.38 | 61.06 | 60.38 | 60.65 | 00:00:00 | | 2006-11-09 | 789,200 | 60.60 | 60.90 | 60.21 | 60.39 | 00:00:00 | | 2006-11-10 | 545,300 | 60.46 | 60.62 | 60.00 | 60.36 | 00:00:00 | | 2006-11-13 | 409,900 | 60.45 | 61.01 | 60.41 | 60.57 | 00:00:00 | | 2006-11-14 | 437,000 | 60.81 | 61.09 | 60.28 | 60.82 | 00:00:00 | | 2006-11-15 | 1,129,500 | 60.70 | 60.95 | 60.28 | 60.47 | 00:00:00 | | 2006-11-16 | 748,300 | 60.91 | 61.09 | 60.51 | 60.60 | 00:00:00 | | 2006-11-17 | 478,700 | 60.38 | 61.17 | 60.38 | 61.02 | 00:00:00 | | 2006-11-20 | 370,100 | 60.81 | 61.39 | 60.81 | 61.39 | 00:00:00 | | 2006-11-21 | 653,400 | 61.33 | 61.64 | 61.05 | 61.19 | 00:00:00 | | 2006-11-22 | 566,400 | 61.12 | 61.97 | 61.12 | 61.89 | 00:00:00 | | 2006-11-24 | 142,500 | 61.60 | 61.97 | 61.32 | 61.58 | 00:00:00 | | 2006-11-27 | 543,800 | 61.43 | 61.60 | 60.64 | 60.82 | 00:00:00 | | 2006-11-28 | 525,200 | 60.61 | 61.19 | 60.40 | 60.97 | 00:00:00 | | 2006-11-29 | 668,900 | 61.07 | 61.42 | 60.82 | 61.35 | 00:00:00 | | 2006-11-30 | 702,400 | 61.30 | 61.31 | 60.37 | 60.57 | 00:00:00 | | 2006-12-01 | 540,900 | 61.70 | 61.70 | 60.37 | 61.20 | 00:00:00 | | 2006-12-04 | 425,800 | 61.20 | 61.54 | 60.94 | 61.31 | 00:00:00 | | 2006-12-05 | 579,000 | 61.97 | 62.35 | 61.48 | 62.24 | 00:00:00 | | 2006-12-06 | 490,000 | 62.26 | 62.93 | 62.17 | 62.81 | 00:00:00 | | 2006-12-07 | 540,900 | 62.90 | 63.32 | 62.81 | 62.81 | 00:00:00 | | 2006-12-08 | 437,700 | 62.91 | 63.51 | 62.87 | 63.26 | 00:00:00 | | 2006-12-11 | 383,300 | 63.16 | 63.61 | 62.86 | 63.42 | 00:00:00 | | 2006-12-12 | 501,200 | 63.75 | 63.94 | 63.39 | 63.81 | 00:00:00 | | 2006-12-13 | 487,300 | 63.75 | 63.81 | 63.32 | 63.32 | 00:00:00 | | 2006-12-14 | 414,700 | 62.95 | 64.85 | 62.83 | 63.42 | 00:00:00 | | 2006-12-15 | 634,700 | 63.50 | 63.99 | 62.89 | 63.67 | 00:00:00 | | 2006-12-18 | 374,500 | 63.78 | 64.04 | 63.64 | 63.79 | 00:00:00 | | 2006-12-19 | 629,400 | 64.04 | 64.12 | 63.01 | 63.93 | 00:00:00 | | 2006-12-20 | 633,700 | 63.72 | 64.32 | 63.10 | 64.22 | 00:00:00 | | 2006-12-21 | 432,800 | 64.21 | 64.21 | 63.25 | 63.39 | 00:00:00 | | 2006-12-22 | 333,200 | 63.39 | 63.39 | 62.79 | 62.93 | 00:00:00 | | 2006-12-26 | 192,300 | 62.97 | 63.20 | 62.74 | 63.19 | 00:00:00 | | 2006-12-27 | 220,100 | 63.36 | 63.50 | 63.12 | 63.47 | 00:00:00 | | 2006-12-28 | 184,900 | 63.52 | 63.78 | 63.32 | 63.50 | 00:00:00 | | 2006-12-29 | 347,800 | 63.20 | 63.55 | 62.44 | 62.55 | 00:00:00 | | 2007-01-03 | 658,300 | 61.50 | 63.85 | 61.20 | 63.34 | 00:00:00 | | 2007-01-04 | 638,600 | 63.31 | 63.31 | 62.67 | 63.05 | 00:00:00 | | 2007-01-05 | 820,000 | 62.50 | 62.91 | 62.05 | 62.25 | 00:00:00 | | 2007-01-08 | 463,000 | 62.15 | 62.15 | 61.64 | 62.10 | 00:00:00 | | 2007-01-09 | 562,800 | 62.25 | 62.41 | 61.60 | 62.00 | 00:00:00 | | 2007-01-10 | 661,800 | 61.25 | 61.64 | 60.97 | 61.09 | 00:00:00 | | 2007-01-11 | 452,100 | 60.95 | 61.16 | 60.64 | 60.80 | 00:00:00 | | 2007-01-12 | 681,200 | 60.50 | 60.90 | 60.41 | 60.70 | 00:00:00 | | 2007-01-16 | 552,200 | 60.85 | 60.98 | 60.21 | 60.36 | 00:00:00 | | 2007-01-17 | 443,100 | 60.70 | 60.70 | 60.25 | 60.45 | 00:00:00 | | 2007-01-18 | 618,300 | 59.00 | 60.71 | 57.43 | 60.16 | 00:00:00 | | 2007-01-19 | 589,000 | 60.25 | 60.33 | 59.58 | 60.08 | 00:00:00 | | 2007-01-22 | 415,500 | 60.01 | 60.10 | 59.38 | 59.82 | 00:00:00 | | 2007-01-23 | 456,500 | 59.83 | 60.68 | 59.78 | 60.59 | 00:00:00 | | 2007-01-24 | 544,100 | 60.52 | 61.07 | 60.42 | 61.07 | 00:00:00 | | 2007-01-25 | 604,200 | 60.90 | 61.50 | 60.64 | 60.76 | 00:00:00 | | 2007-01-26 | 544,500 | 60.95 | 61.25 | 60.22 | 61.08 | 00:00:00 | | 2007-01-29 | 703,200 | 61.30 | 61.91 | 61.20 | 61.51 | 00:00:00 | | 2007-01-30 | 1,125,600 | 64.25 | 64.61 | 63.07 | 63.48 | 00:00:00 | | 2007-01-31 | 1,201,300 | 63.50 | 64.19 | 62.82 | 64.01 | 00:00:00 | | 2007-02-01 | 1,287,800 | 64.10 | 65.68 | 64.07 | 65.25 | 00:00:00 | | 2007-02-02 | 502,600 | 65.17 | 65.50 | 64.90 | 65.25 | 00:00:00 | | 2007-02-05 | 941,300 | 65.75 | 66.73 | 65.00 | 66.40 | 00:00:00 | | 2007-02-06 | 700,100 | 66.20 | 66.96 | 65.00 | 66.63 | 00:00:00 | | 2007-02-07 | 501,500 | 66.63 | 66.75 | 66.36 | 66.73 | 00:00:00 | | 2007-02-08 | 518,500 | 66.72 | 67.18 | 66.60 | 67.07 | 00:00:00 | | 2007-02-09 | 678,000 | 67.03 | 67.39 | 66.80 | 67.09 | 00:00:00 | | 2007-02-12 | 1,103,900 | 68.38 | 68.38 | 66.93 | 67.28 | 00:00:00 | | 2007-02-13 | 666,800 | 67.50 | 68.32 | 67.43 | 68.18 | 00:00:00 | | 2007-02-14 | 920,300 | 68.20 | 68.53 | 68.06 | 68.20 | 00:00:00 | | 2007-02-15 | 578,600 | 68.37 | 68.99 | 68.25 | 68.90 | 00:00:00 | | 2007-02-16 | 430,600 | 68.65 | 69.05 | 68.60 | 68.82 | 00:00:00 | | 2007-02-20 | 515,100 | 69.15 | 69.15 | 68.49 | 68.91 | 00:00:00 | | 2007-02-21 | 1,077,500 | 67.30 | 68.36 | 67.00 | 68.25 | 00:00:00 | | 2007-02-22 | 450,600 | 68.25 | 68.75 | 68.25 | 68.70 | 00:00:00 | | 2007-02-23 | 601,100 | 68.45 | 68.50 | 67.65 | 68.25 | 00:00:00 | | 2007-02-26 | 334,300 | 68.32 | 68.69 | 68.11 | 68.25 | 00:00:00 | | 2007-02-27 | 556,800 | 68.21 | 68.25 | 66.02 | 66.12 | 00:00:00 | | 2007-02-28 | 812,100 | 65.89 | 66.77 | 65.76 | 66.72 | 00:00:00 | | 2007-03-01 | 1,153,000 | 66.61 | 66.62 | 65.46 | 65.95 | 00:00:00 | | 2007-03-02 | 657,700 | 65.83 | 66.32 | 65.52 | 65.98 | 00:00:00 | | 2007-03-05 | 620,400 | 65.98 | 66.29 | 65.40 | 65.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
