|
 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 | | 2007-08-23 | 649,200 | 59.35 | 59.84 | 58.90 | 59.16 | 00:00:00 | | 2007-08-24 | 545,600 | 59.07 | 59.57 | 58.84 | 59.54 | 00:00:00 | | 2007-08-27 | 451,400 | 59.51 | 59.78 | 58.78 | 58.83 | 00:00:00 | | 2007-08-28 | 1,158,200 | 58.50 | 59.20 | 57.64 | 57.64 | 00:00:00 | | 2007-08-29 | 867,900 | 58.05 | 58.60 | 57.86 | 58.60 | 00:00:00 | | 2007-08-30 | 580,100 | 57.97 | 58.31 | 57.77 | 57.95 | 00:00:00 | | 2007-08-31 | 789,100 | 58.51 | 58.92 | 57.93 | 58.02 | 00:00:00 | | 2007-09-04 | 762,000 | 58.29 | 59.46 | 58.29 | 58.75 | 00:00:00 | | 2007-09-05 | 938,000 | 58.30 | 58.52 | 57.71 | 57.83 | 00:00:00 | | 2007-09-06 | 705,900 | 57.78 | 57.83 | 57.00 | 57.31 | 00:00:00 | | 2007-09-07 | 859,100 | 56.84 | 57.36 | 56.34 | 56.44 | 00:00:00 | | 2007-09-10 | 521,400 | 56.60 | 57.00 | 56.01 | 56.35 | 00:00:00 | | 2007-09-11 | 494,300 | 56.78 | 57.51 | 56.58 | 57.09 | 00:00:00 | | 2007-09-12 | 582,600 | 56.77 | 57.18 | 56.49 | 56.61 | 00:00:00 | | 2007-09-13 | 394,900 | 57.20 | 57.39 | 56.61 | 57.03 | 00:00:00 | | 2007-09-14 | 615,600 | 56.91 | 57.74 | 56.44 | 57.32 | 00:00:00 | | 2007-09-17 | 789,400 | 56.84 | 57.08 | 54.46 | 56.86 | 00:00:00 | | 2007-09-18 | 923,900 | 57.20 | 58.94 | 56.85 | 58.92 | 00:00:00 | | 2007-09-19 | 698,400 | 58.99 | 59.86 | 58.99 | 59.53 | 00:00:00 | | 2007-09-20 | 415,100 | 59.84 | 60.22 | 59.11 | 59.15 | 00:00:00 | | 2007-09-21 | 710,900 | 59.83 | 59.92 | 59.15 | 59.48 | 00:00:00 | | 2007-09-24 | 589,200 | 59.61 | 60.34 | 58.59 | 58.74 | 00:00:00 | | 2007-09-25 | 589,600 | 58.23 | 59.95 | 58.23 | 59.69 | 00:00:00 | | 2007-09-26 | 550,000 | 59.63 | 60.52 | 59.59 | 59.68 | 00:00:00 | | 2007-09-27 | 944,000 | 60.20 | 62.09 | 60.04 | 61.76 | 00:00:00 | | 2007-09-28 | 885,900 | 61.76 | 62.50 | 61.20 | 61.22 | 00:00:00 | | 2007-10-01 | 1,150,600 | 61.51 | 61.99 | 60.98 | 61.22 | 00:00:00 | | 2007-10-02 | 770,400 | 60.88 | 61.96 | 60.88 | 61.65 | 00:00:00 | | 2007-10-03 | 620,000 | 61.27 | 61.40 | 60.27 | 60.51 | 00:00:00 | | 2007-10-04 | 522,800 | 60.50 | 60.99 | 59.72 | 59.97 | 00:00:00 | | 2007-10-05 | 541,800 | 60.55 | 61.12 | 60.17 | 60.88 | 00:00:00 | | 2007-10-08 | 462,700 | 60.73 | 61.66 | 60.72 | 61.49 | 00:00:00 | | 2007-10-09 | 427,300 | 61.61 | 61.64 | 61.06 | 61.55 | 00:00:00 | | 2007-10-10 | 658,000 | 61.55 | 62.09 | 61.42 | 61.85 | 00:00:00 | | 2007-10-11 | 645,100 | 62.11 | 62.40 | 61.26 | 61.48 | 00:00:00 | | 2007-10-12 | 391,700 | 61.48 | 62.22 | 61.43 | 61.70 | 00:00:00 | | 2007-10-15 | 426,100 | 61.68 | 61.95 | 60.81 | 61.12 | 00:00:00 | | 2007-10-16 | 658,500 | 60.95 | 61.17 | 60.25 | 60.53 | 00:00:00 | | 2007-10-17 | 467,300 | 60.85 | 61.12 | 59.69 | 60.23 | 00:00:00 | | 2007-10-18 | 1,109,500 | 59.99 | 59.99 | 58.20 | 58.74 | 00:00:00 | | 2007-10-19 | 807,200 | 58.61 | 59.21 | 57.76 | 57.76 | 00:00:00 | | 2007-10-22 | 923,100 | 57.50 | 58.83 | 57.49 | 58.59 | 00:00:00 | | 2007-10-23 | 1,107,500 | 58.60 | 58.83 | 57.33 | 57.60 | 00:00:00 | | 2007-10-24 | 1,402,100 | 57.24 | 58.82 | 56.23 | 58.55 | 00:00:00 | | 2007-10-25 | 1,244,200 | 58.46 | 59.42 | 57.92 | 58.93 | 00:00:00 | | 2007-10-26 | 883,100 | 59.83 | 60.09 | 58.00 | 59.18 | 00:00:00 | | 2007-10-29 | 909,500 | 59.23 | 60.13 | 58.77 | 60.09 | 00:00:00 | | 2007-10-30 | 1,153,600 | 58.65 | 59.00 | 57.03 | 57.48 | 00:00:00 | | 2007-10-31 | 1,036,300 | 57.67 | 58.55 | 56.66 | 57.90 | 00:00:00 | | 2007-11-01 | 1,107,300 | 57.00 | 57.25 | 55.83 | 56.39 | 00:00:00 | | 2007-11-02 | 1,134,100 | 56.68 | 56.85 | 55.14 | 56.66 | 00:00:00 | | 2007-11-05 | 1,055,600 | 56.48 | 57.03 | 55.33 | 55.61 | 00:00:00 | | 2007-11-06 | 927,200 | 55.65 | 56.16 | 54.60 | 55.26 | 00:00:00 | | 2007-11-07 | 2,120,000 | 54.69 | 54.80 | 53.41 | 53.75 | 00:00:00 | | 2007-11-08 | 1,330,900 | 53.81 | 54.53 | 53.18 | 54.39 | 00:00:00 | | 2007-11-09 | 1,011,200 | 53.78 | 55.48 | 53.25 | 54.39 | 00:00:00 | | 2007-11-12 | 1,079,000 | 53.95 | 55.21 | 53.95 | 54.13 | 00:00:00 | | 2007-11-13 | 1,307,000 | 54.33 | 57.22 | 54.29 | 57.22 | 00:00:00 | | 2007-11-14 | 1,283,100 | 57.05 | 58.55 | 56.35 | 56.38 | 00:00:00 | | 2007-11-15 | 1,232,900 | 56.30 | 56.84 | 55.57 | 55.82 | 00:00:00 | | 2007-11-16 | 1,353,000 | 57.23 | 57.23 | 55.03 | 55.37 | 00:00:00 | | 2007-11-19 | 1,073,100 | 54.91 | 55.10 | 54.32 | 54.42 | 00:00:00 | | 2007-11-20 | 1,036,300 | 54.48 | 55.37 | 53.58 | 54.86 | 00:00:00 | | 2007-11-21 | 794,200 | 54.05 | 54.93 | 53.68 | 53.68 | 00:00:00 | | 2007-11-23 | 433,300 | 54.02 | 56.12 | 54.02 | 55.42 | 00:00:00 | | 2007-11-26 | 926,300 | 54.95 | 55.74 | 53.92 | 53.92 | 00:00:00 | | 2007-11-27 | 1,434,100 | 54.09 | 56.19 | 54.09 | 56.12 | 00:00:00 | | 2007-11-28 | 1,041,300 | 56.15 | 58.36 | 56.15 | 58.09 | 00:00:00 | | 2007-11-29 | 991,200 | 58.09 | 58.12 | 56.88 | 57.46 | 00:00:00 | | 2007-11-30 | 1,423,800 | 58.48 | 59.08 | 57.41 | 57.71 | 00:00:00 | | 2007-12-03 | 1,007,900 | 57.69 | 58.13 | 57.22 | 57.85 | 00:00:00 | | 2007-12-04 | 934,200 | 58.01 | 58.47 | 57.44 | 57.45 | 00:00:00 | | 2007-12-05 | 1,230,100 | 58.26 | 58.36 | 57.26 | 57.87 | 00:00:00 | | 2007-12-06 | 837,500 | 57.63 | 58.07 | 57.59 | 58.00 | 00:00:00 | | 2007-12-07 | 654,700 | 58.32 | 58.39 | 57.40 | 57.48 | 00:00:00 | | 2007-12-10 | 630,600 | 57.78 | 58.85 | 57.58 | 58.04 | 00:00:00 | | 2007-12-11 | 704,400 | 58.01 | 58.07 | 55.54 | 55.54 | 00:00:00 | | 2007-12-12 | 1,277,300 | 58.32 | 58.63 | 55.68 | 56.67 | 00:00:00 | | 2007-12-13 | 942,300 | 56.42 | 56.71 | 55.67 | 56.55 | 00:00:00 | | 2007-12-14 | 779,900 | 57.33 | 57.33 | 54.76 | 54.76 | 00:00:00 | | 2007-12-17 | 1,058,800 | 54.63 | 58.44 | 53.34 | 55.50 | 00:00:00 | | 2007-12-18 | 980,100 | 56.50 | 56.50 | 54.74 | 55.52 | 00:00:00 | | 2007-12-19 | 835,700 | 55.64 | 56.03 | 54.75 | 54.80 | 00:00:00 | | 2007-12-20 | 633,000 | 55.15 | 55.17 | 53.93 | 54.31 | 00:00:00 | | 2007-12-21 | 808,700 | 54.81 | 55.73 | 54.48 | 55.61 | 00:00:00 | | 2007-12-24 | 248,500 | 56.18 | 56.52 | 55.70 | 56.40 | 00:00:00 | | 2007-12-26 | 502,300 | 56.43 | 56.43 | 55.75 | 55.83 | 00:00:00 | | 2007-12-27 | 540,100 | 55.65 | 56.14 | 55.17 | 55.20 | 00:00:00 | | 2007-12-28 | 656,600 | 55.75 | 56.08 | 55.45 | 55.56 | 00:00:00 | | 2007-12-31 | 645,300 | 55.37 | 56.17 | 55.29 | 55.68 | 00:00:00 | | 2008-01-02 | 879,800 | 55.50 | 55.55 | 54.41 | 54.50 | 00:00:00 | | 2008-01-03 | 749,000 | 54.65 | 54.69 | 53.83 | 53.91 | 00:00:00 | | 2008-01-04 | 1,039,900 | 53.50 | 53.51 | 52.46 | 52.46 | 00:00:00 | | 2008-01-07 | 1,155,000 | 52.88 | 53.11 | 52.10 | 52.47 | 00:00:00 | | 2008-01-08 | 1,224,400 | 52.88 | 53.14 | 50.97 | 50.97 | 00:00:00 | | 2008-01-09 | 1,229,300 | 50.96 | 51.87 | 50.34 | 51.83 | 00:00:00 | | 2008-01-10 | 1,546,400 | 50.14 | 52.26 | 49.46 | 51.67 | 00:00:00 | | 2008-01-11 | 1,248,900 | 51.30 | 51.91 | 50.54 | 50.95 | 00:00:00 | | 2008-01-14 | 654,600 | 51.12 | 51.40 | 50.57 | 51.17 | 00:00:00 | | 2008-01-15 | 1,096,200 | 50.11 | 51.63 | 50.05 | 51.26 | 00:00:00 | | 2008-01-16 | 1,159,100 | 51.04 | 52.20 | 50.91 | 51.39 | 00:00:00 | | 2008-01-17 | 1,125,600 | 51.45 | 51.46 | 50.35 | 50.37 | 00:00:00 | | 2008-01-18 | 1,302,700 | 50.75 | 51.10 | 48.66 | 49.20 | 00:00:00 | | 2008-01-22 | 1,203,700 | 46.91 | 50.58 | 46.91 | 49.86 | 00:00:00 | | 2008-01-23 | 1,880,800 | 50.11 | 52.85 | 48.65 | 52.74 | 00:00:00 | | 2008-01-24 | 1,377,600 | 52.83 | 52.89 | 50.77 | 50.97 | 00:00:00 | | 2008-01-25 | 1,377,100 | 51.17 | 51.57 | 48.81 | 48.98 | 00:00:00 | | 2008-01-28 | 893,300 | 49.19 | 51.30 | 48.88 | 51.25 | 00:00:00 | | 2008-01-29 | 908,500 | 50.75 | 52.79 | 50.75 | 51.76 | 00:00:00 | | 2008-01-30 | 989,200 | 51.35 | 52.15 | 50.12 | 50.41 | 00:00:00 | | 2008-01-31 | 1,986,000 | 49.36 | 53.37 | 49.00 | 53.37 | 00:00:00 | | 2008-02-01 | 2,413,300 | 51.81 | 52.54 | 49.54 | 50.66 | 00:00:00 | | 2008-02-04 | 940,100 | 50.47 | 50.81 | 49.57 | 49.63 | 00:00:00 | | 2008-02-05 | 1,270,400 | 48.69 | 50.00 | 47.90 | 49.26 | 00:00:00 | | 2008-02-06 | 1,000,200 | 49.55 | 50.22 | 48.76 | 49.41 | 00:00:00 | | 2008-02-07 | 1,058,800 | 49.08 | 49.88 | 48.66 | 49.24 | 00:00:00 | | 2008-02-08 | 654,000 | 48.94 | 49.08 | 47.93 | 48.16 | 00:00:00 | | 2008-02-11 | 853,000 | 48.01 | 48.17 | 46.86 | 47.08 | 00:00:00 | | 2008-02-12 | 1,804,600 | 46.41 | 48.14 | 46.24 | 46.98 | 00:00:00 | | 2008-02-13 | 1,025,200 | 47.51 | 47.51 | 46.79 | 47.29 | 00:00:00 | | 2008-02-14 | 998,000 | 47.22 | 48.20 | 46.95 | 47.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
