|
 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 | | 2007-03-05 | 620,400 | 65.98 | 66.29 | 65.40 | 65.72 | 00:00:00 | | 2007-03-06 | 775,900 | 65.79 | 65.99 | 65.49 | 65.83 | 00:00:00 | | 2007-03-07 | 734,300 | 65.58 | 66.84 | 65.56 | 66.37 | 00:00:00 | | 2007-03-08 | 522,600 | 66.77 | 67.26 | 66.37 | 66.95 | 00:00:00 | | 2007-03-09 | 342,600 | 67.02 | 67.22 | 66.75 | 67.05 | 00:00:00 | | 2007-03-12 | 604,300 | 67.04 | 67.97 | 67.04 | 67.94 | 00:00:00 | | 2007-03-13 | 573,600 | 67.74 | 67.90 | 66.48 | 66.48 | 00:00:00 | | 2007-03-14 | 902,500 | 66.49 | 66.80 | 65.63 | 66.56 | 00:00:00 | | 2007-03-15 | 525,100 | 66.50 | 67.07 | 66.50 | 66.76 | 00:00:00 | | 2007-03-16 | 597,500 | 66.82 | 66.90 | 66.36 | 66.42 | 00:00:00 | | 2007-03-19 | 455,300 | 66.67 | 67.00 | 66.67 | 66.89 | 00:00:00 | | 2007-03-20 | 790,200 | 66.90 | 67.14 | 66.78 | 66.95 | 00:00:00 | | 2007-03-21 | 1,028,600 | 67.04 | 67.51 | 66.48 | 67.47 | 00:00:00 | | 2007-03-22 | 1,200,200 | 67.31 | 67.50 | 66.76 | 66.81 | 00:00:00 | | 2007-03-23 | 873,400 | 66.80 | 67.24 | 66.71 | 67.09 | 00:00:00 | | 2007-03-26 | 1,115,300 | 67.16 | 67.16 | 66.60 | 67.10 | 00:00:00 | | 2007-03-27 | 811,200 | 67.11 | 67.11 | 66.56 | 66.66 | 00:00:00 | | 2007-03-28 | 499,200 | 66.70 | 67.20 | 66.21 | 66.36 | 00:00:00 | | 2007-03-29 | 1,013,700 | 66.75 | 67.00 | 66.39 | 66.69 | 00:00:00 | | 2007-03-30 | 570,800 | 66.66 | 67.00 | 66.06 | 66.43 | 00:00:00 | | 2007-04-02 | 861,400 | 63.59 | 66.68 | 63.59 | 66.18 | 00:00:00 | | 2007-04-03 | 949,300 | 65.88 | 66.23 | 65.20 | 66.09 | 00:00:00 | | 2007-04-04 | 697,500 | 66.40 | 66.40 | 65.31 | 65.50 | 00:00:00 | | 2007-04-05 | 527,200 | 65.50 | 65.53 | 65.33 | 65.46 | 00:00:00 | | 2007-04-09 | 1,556,700 | 65.46 | 65.54 | 63.98 | 64.76 | 00:00:00 | | 2007-04-10 | 1,079,400 | 64.76 | 65.04 | 64.35 | 64.43 | 00:00:00 | | 2007-04-11 | 1,426,800 | 64.76 | 64.76 | 63.27 | 64.21 | 00:00:00 | | 2007-04-12 | 724,000 | 64.48 | 65.14 | 64.20 | 65.11 | 00:00:00 | | 2007-04-13 | 630,800 | 65.97 | 65.97 | 64.76 | 64.93 | 00:00:00 | | 2007-04-16 | 621,900 | 65.16 | 66.24 | 65.07 | 66.24 | 00:00:00 | | 2007-04-17 | 601,600 | 66.02 | 66.24 | 65.72 | 65.86 | 00:00:00 | | 2007-04-18 | 364,200 | 65.61 | 66.05 | 65.61 | 65.64 | 00:00:00 | | 2007-04-19 | 665,400 | 65.65 | 65.65 | 64.91 | 65.38 | 00:00:00 | | 2007-04-20 | 865,600 | 66.00 | 66.60 | 65.90 | 66.55 | 00:00:00 | | 2007-04-23 | 551,400 | 66.40 | 66.83 | 66.40 | 66.53 | 00:00:00 | | 2007-04-24 | 623,600 | 66.53 | 66.76 | 66.24 | 66.59 | 00:00:00 | | 2007-04-25 | 869,700 | 66.79 | 67.32 | 66.79 | 67.20 | 00:00:00 | | 2007-04-26 | 333,300 | 67.06 | 67.15 | 66.91 | 66.91 | 00:00:00 | | 2007-04-27 | 509,400 | 66.91 | 67.12 | 66.61 | 66.96 | 00:00:00 | | 2007-04-30 | 828,700 | 66.86 | 67.20 | 66.61 | 66.74 | 00:00:00 | | 2007-05-01 | 2,075,000 | 66.75 | 66.75 | 63.24 | 64.93 | 00:00:00 | | 2007-05-02 | 1,492,100 | 64.88 | 65.92 | 63.60 | 63.98 | 00:00:00 | | 2007-05-03 | 1,185,000 | 64.23 | 64.84 | 63.75 | 64.84 | 00:00:00 | | 2007-05-04 | 668,300 | 64.84 | 65.16 | 64.19 | 64.50 | 00:00:00 | | 2007-05-07 | 980,200 | 64.74 | 65.52 | 64.73 | 65.48 | 00:00:00 | | 2007-05-08 | 567,800 | 65.35 | 65.60 | 65.02 | 65.25 | 00:00:00 | | 2007-05-09 | 581,000 | 65.40 | 65.40 | 64.71 | 64.94 | 00:00:00 | | 2007-05-10 | 484,600 | 64.74 | 64.94 | 64.08 | 64.13 | 00:00:00 | | 2007-05-11 | 351,700 | 64.13 | 64.61 | 64.00 | 64.27 | 00:00:00 | | 2007-05-14 | 518,600 | 64.27 | 64.62 | 63.36 | 63.79 | 00:00:00 | | 2007-05-15 | 544,900 | 63.80 | 64.25 | 63.37 | 63.47 | 00:00:00 | | 2007-05-16 | 588,800 | 63.72 | 63.85 | 63.38 | 63.66 | 00:00:00 | | 2007-05-17 | 617,400 | 63.50 | 63.57 | 62.84 | 63.37 | 00:00:00 | | 2007-05-18 | 536,100 | 63.41 | 63.59 | 63.10 | 63.39 | 00:00:00 | | 2007-05-21 | 531,000 | 63.27 | 63.78 | 63.04 | 63.13 | 00:00:00 | | 2007-05-22 | 673,300 | 63.18 | 63.73 | 62.76 | 63.48 | 00:00:00 | | 2007-05-23 | 469,800 | 63.44 | 63.77 | 63.00 | 63.02 | 00:00:00 | | 2007-05-24 | 460,900 | 63.07 | 63.40 | 62.62 | 62.74 | 00:00:00 | | 2007-05-25 | 312,000 | 62.85 | 63.54 | 62.77 | 63.30 | 00:00:00 | | 2007-05-29 | 525,700 | 63.25 | 63.63 | 63.15 | 63.28 | 00:00:00 | | 2007-05-30 | 626,100 | 63.25 | 63.30 | 62.52 | 62.89 | 00:00:00 | | 2007-05-31 | 925,000 | 62.89 | 63.17 | 62.58 | 62.75 | 00:00:00 | | 2007-06-01 | 808,800 | 62.75 | 63.12 | 62.47 | 63.12 | 00:00:00 | | 2007-06-04 | 468,700 | 63.12 | 63.23 | 63.00 | 63.08 | 00:00:00 | | 2007-06-05 | 611,400 | 63.01 | 63.29 | 62.34 | 62.63 | 00:00:00 | | 2007-06-06 | 554,800 | 62.63 | 62.77 | 61.94 | 62.57 | 00:00:00 | | 2007-06-07 | 613,400 | 62.56 | 62.59 | 61.35 | 61.35 | 00:00:00 | | 2007-06-08 | 967,600 | 61.36 | 62.26 | 61.27 | 62.22 | 00:00:00 | | 2007-06-11 | 342,900 | 62.07 | 62.87 | 61.70 | 62.57 | 00:00:00 | | 2007-06-12 | 498,200 | 62.32 | 62.70 | 61.78 | 61.88 | 00:00:00 | | 2007-06-13 | 674,100 | 62.05 | 63.15 | 62.05 | 62.55 | 00:00:00 | | 2007-06-14 | 388,300 | 62.51 | 62.84 | 62.21 | 62.33 | 00:00:00 | | 2007-06-15 | 622,800 | 62.48 | 63.89 | 62.27 | 62.45 | 00:00:00 | | 2007-06-18 | 461,900 | 62.65 | 62.98 | 62.29 | 62.36 | 00:00:00 | | 2007-06-19 | 668,500 | 62.20 | 62.96 | 61.90 | 62.20 | 00:00:00 | | 2007-06-20 | 589,400 | 62.20 | 62.38 | 61.38 | 61.38 | 00:00:00 | | 2007-06-21 | 1,013,100 | 61.39 | 61.95 | 60.76 | 61.53 | 00:00:00 | | 2007-06-22 | 825,600 | 61.30 | 61.39 | 60.68 | 61.18 | 00:00:00 | | 2007-06-25 | 685,900 | 62.03 | 62.03 | 60.70 | 61.44 | 00:00:00 | | 2007-06-26 | 945,300 | 61.68 | 61.98 | 60.95 | 61.74 | 00:00:00 | | 2007-06-27 | 670,500 | 61.42 | 62.00 | 60.98 | 61.93 | 00:00:00 | | 2007-06-28 | 623,000 | 61.94 | 63.00 | 61.78 | 62.50 | 00:00:00 | | 2007-06-29 | 574,800 | 62.47 | 63.00 | 61.91 | 62.26 | 00:00:00 | | 2007-07-02 | 604,900 | 62.21 | 62.95 | 62.18 | 62.94 | 00:00:00 | | 2007-07-03 | 330,300 | 62.73 | 63.41 | 62.54 | 63.35 | 00:00:00 | | 2007-07-05 | 933,300 | 63.35 | 63.53 | 62.71 | 63.45 | 00:00:00 | | 2007-07-06 | 632,300 | 63.50 | 64.26 | 62.81 | 63.99 | 00:00:00 | | 2007-07-09 | 837,800 | 64.10 | 64.25 | 63.34 | 64.00 | 00:00:00 | | 2007-07-10 | 1,051,400 | 63.64 | 63.75 | 62.34 | 62.34 | 00:00:00 | | 2007-07-11 | 622,700 | 62.40 | 62.92 | 61.81 | 62.35 | 00:00:00 | | 2007-07-12 | 1,036,500 | 60.95 | 62.35 | 60.41 | 61.92 | 00:00:00 | | 2007-07-13 | 757,600 | 62.00 | 62.24 | 61.43 | 61.55 | 00:00:00 | | 2007-07-16 | 622,800 | 61.75 | 62.12 | 61.26 | 61.29 | 00:00:00 | | 2007-07-17 | 650,000 | 61.26 | 61.40 | 60.47 | 60.86 | 00:00:00 | | 2007-07-18 | 910,200 | 60.49 | 60.83 | 59.81 | 60.39 | 00:00:00 | | 2007-07-19 | 713,200 | 60.60 | 60.91 | 59.74 | 60.31 | 00:00:00 | | 2007-07-20 | 1,044,100 | 60.31 | 60.37 | 59.16 | 59.20 | 00:00:00 | | 2007-07-23 | 602,300 | 58.34 | 59.80 | 58.34 | 59.63 | 00:00:00 | | 2007-07-24 | 743,200 | 58.76 | 59.80 | 58.30 | 58.40 | 00:00:00 | | 2007-07-25 | 839,100 | 58.72 | 58.83 | 57.60 | 58.60 | 00:00:00 | | 2007-07-26 | 1,054,000 | 58.20 | 58.20 | 56.54 | 57.37 | 00:00:00 | | 2007-07-27 | 1,016,700 | 57.44 | 57.44 | 56.26 | 56.26 | 00:00:00 | | 2007-07-30 | 949,100 | 56.77 | 57.50 | 55.77 | 57.32 | 00:00:00 | | 2007-07-31 | 2,726,300 | 55.41 | 60.70 | 55.41 | 58.47 | 00:00:00 | | 2007-08-01 | 2,005,800 | 59.85 | 59.90 | 57.12 | 59.59 | 00:00:00 | | 2007-08-02 | 2,103,100 | 60.05 | 60.83 | 59.62 | 60.21 | 00:00:00 | | 2007-08-03 | 1,422,200 | 60.34 | 60.34 | 57.56 | 57.61 | 00:00:00 | | 2007-08-06 | 2,407,900 | 57.80 | 59.21 | 57.33 | 59.21 | 00:00:00 | | 2007-08-07 | 1,915,200 | 58.50 | 59.62 | 58.21 | 59.04 | 00:00:00 | | 2007-08-08 | 2,009,100 | 58.35 | 59.40 | 58.00 | 58.79 | 00:00:00 | | 2007-08-09 | 2,198,000 | 58.00 | 59.40 | 56.30 | 56.33 | 00:00:00 | | 2007-08-10 | 1,473,200 | 56.53 | 58.45 | 55.42 | 58.01 | 00:00:00 | | 2007-08-13 | 1,339,400 | 58.27 | 58.71 | 57.18 | 57.28 | 00:00:00 | | 2007-08-14 | 1,185,900 | 57.70 | 58.03 | 56.55 | 56.55 | 00:00:00 | | 2007-08-15 | 955,700 | 56.34 | 57.81 | 56.32 | 56.64 | 00:00:00 | | 2007-08-16 | 1,486,100 | 56.24 | 57.93 | 56.19 | 57.87 | 00:00:00 | | 2007-08-17 | 1,518,800 | 61.11 | 62.98 | 57.72 | 58.83 | 00:00:00 | | 2007-08-20 | 924,200 | 59.05 | 60.04 | 58.25 | 58.97 | 00:00:00 | | 2007-08-21 | 1,050,900 | 58.60 | 59.54 | 58.60 | 59.10 | 00:00:00 | | 2007-08-22 | 854,500 | 59.41 | 59.78 | 58.80 | 59.32 | 00:00:00 | | 2007-08-23 | 649,200 | 59.35 | 59.84 | 58.90 | 59.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
