|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 998,000 | 47.22 | 48.20 | 46.95 | 47.55 | 00:00:00 | | 2008-02-15 | 669,500 | 47.73 | 47.86 | 46.78 | 47.77 | 00:00:00 | | 2008-02-19 | 506,100 | 48.25 | 48.66 | 47.09 | 47.34 | 00:00:00 | | 2008-02-20 | 821,600 | 47.07 | 47.93 | 46.80 | 47.80 | 00:00:00 | | 2008-02-21 | 670,600 | 47.80 | 48.18 | 46.95 | 47.06 | 00:00:00 | | 2008-02-22 | 638,700 | 47.20 | 47.66 | 46.26 | 47.64 | 00:00:00 | | 2008-02-25 | 726,400 | 47.64 | 48.08 | 46.74 | 47.95 | 00:00:00 | | 2008-02-26 | 1,026,400 | 47.80 | 48.65 | 47.60 | 48.47 | 00:00:00 | | 2008-02-27 | 748,900 | 48.16 | 49.30 | 48.12 | 48.76 | 00:00:00 | | 2008-02-28 | 747,500 | 48.64 | 48.64 | 47.58 | 47.58 | 00:00:00 | | 2008-02-29 | 1,238,300 | 47.15 | 47.41 | 46.12 | 46.26 | 00:00:00 | | 2008-03-03 | 881,900 | 45.82 | 46.23 | 44.91 | 45.32 | 00:00:00 | | 2008-03-04 | 1,157,500 | 44.99 | 45.35 | 44.40 | 45.26 | 00:00:00 | | 2008-03-05 | 863,400 | 45.49 | 46.09 | 44.51 | 44.99 | 00:00:00 | | 2008-03-06 | 866,500 | 44.55 | 44.65 | 43.84 | 43.87 | 00:00:00 | | 2008-03-07 | 778,600 | 43.89 | 44.81 | 43.32 | 44.00 | 00:00:00 | | 2008-03-10 | 688,200 | 43.96 | 44.74 | 43.54 | 43.62 | 00:00:00 | | 2008-03-11 | 919,800 | 44.86 | 45.48 | 43.85 | 45.41 | 00:00:00 | | 2008-03-12 | 1,178,400 | 45.23 | 45.23 | 43.12 | 43.12 | 00:00:00 | | 2008-03-13 | 1,175,500 | 42.74 | 43.70 | 42.27 | 43.40 | 00:00:00 | | 2008-03-14 | 1,055,300 | 43.44 | 43.74 | 41.78 | 42.48 | 00:00:00 | | 2008-03-17 | 1,231,400 | 41.15 | 43.02 | 41.09 | 42.40 | 00:00:00 | | 2008-03-18 | 1,151,300 | 42.84 | 44.27 | 42.84 | 44.27 | 00:00:00 | | 2008-03-19 | 1,374,900 | 44.41 | 44.84 | 42.54 | 42.54 | 00:00:00 | | 2008-03-20 | 1,438,800 | 42.63 | 44.18 | 41.80 | 44.07 | 00:00:00 | | 2008-03-24 | 896,100 | 44.35 | 44.81 | 43.63 | 43.78 | 00:00:00 | | 2008-03-25 | 1,007,200 | 43.79 | 44.48 | 43.03 | 44.03 | 00:00:00 | | 2008-03-26 | 1,010,300 | 43.89 | 43.89 | 42.99 | 43.12 | 00:00:00 | | 2008-03-27 | 1,029,100 | 43.60 | 43.99 | 42.89 | 43.22 | 00:00:00 | | 2008-03-28 | 740,300 | 43.51 | 43.79 | 43.04 | 43.14 | 00:00:00 | | 2008-03-31 | 1,588,900 | 43.04 | 44.19 | 42.95 | 43.88 | 00:00:00 | | 2008-04-01 | 906,800 | 44.34 | 45.65 | 44.28 | 45.64 | 00:00:00 | | 2008-04-02 | 1,152,400 | 45.05 | 45.59 | 44.14 | 44.76 | 00:00:00 | | 2008-04-03 | 875,000 | 44.94 | 45.02 | 44.28 | 44.83 | 00:00:00 | | 2008-04-04 | 984,900 | 45.00 | 45.00 | 43.99 | 44.00 | 00:00:00 | | 2008-04-07 | 641,500 | 44.17 | 44.88 | 44.13 | 44.69 | 00:00:00 | | 2008-04-08 | 1,284,100 | 44.62 | 44.73 | 43.26 | 43.30 | 00:00:00 | | 2008-04-09 | 945,400 | 43.08 | 43.37 | 42.75 | 42.83 | 00:00:00 | | 2008-04-10 | 1,273,100 | 42.86 | 44.02 | 42.52 | 43.85 | 00:00:00 | | 2008-04-11 | 1,802,700 | 43.60 | 45.17 | 43.60 | 44.90 | 00:00:00 | | 2008-04-14 | 943,800 | 44.80 | 45.12 | 44.29 | 44.52 | 00:00:00 | | 2008-04-15 | 629,100 | 44.86 | 45.17 | 44.47 | 45.00 | 00:00:00 | | 2008-04-16 | 1,163,400 | 45.25 | 46.00 | 44.95 | 46.00 | 00:00:00 | | 2008-04-17 | 599,000 | 46.20 | 46.28 | 45.43 | 46.17 | 00:00:00 | | 2008-04-18 | 760,700 | 47.21 | 47.35 | 46.25 | 46.49 | 00:00:00 | | 2008-04-21 | 796,800 | 46.28 | 46.36 | 45.48 | 45.61 | 00:00:00 | | 2008-04-22 | 513,000 | 45.51 | 45.73 | 45.01 | 45.23 | 00:00:00 | | 2008-04-23 | 13,904,900 | 66.35 | 66.39 | 65.85 | 65.94 | 00:00:00 | | 2008-04-24 | 4,685,000 | 66.19 | 66.33 | 65.90 | 66.22 | 00:00:00 | | 2008-04-25 | 1,361,800 | 66.07 | 66.27 | 66.05 | 66.10 | 00:00:00 | | 2008-04-28 | 1,637,400 | 65.85 | 66.92 | 65.85 | 66.38 | 00:00:00 | | 2008-04-29 | 1,854,400 | 66.43 | 67.05 | 66.39 | 66.46 | 00:00:00 | | 2008-04-30 | 1,889,400 | 66.95 | 66.95 | 66.47 | 66.74 | 00:00:00 | | 2008-05-01 | 1,407,800 | 66.52 | 67.00 | 66.40 | 66.90 | 00:00:00 | | 2008-05-02 | 2,032,500 | 66.90 | 67.00 | 66.44 | 66.75 | 00:00:00 | | 2008-05-05 | 1,535,800 | 66.43 | 66.84 | 66.40 | 66.61 | 00:00:00 | | 2008-05-06 | 1,765,400 | 66.48 | 66.79 | 66.48 | 66.79 | 00:00:00 | | 2008-05-07 | 1,787,200 | 66.66 | 66.95 | 66.64 | 66.70 | 00:00:00 | | 2008-05-08 | 2,339,900 | 66.70 | 66.92 | 66.62 | 66.74 | 00:00:00 | | 2008-05-09 | 1,744,600 | 66.64 | 66.75 | 66.57 | 66.61 | 00:00:00 | | 2008-05-12 | 1,066,200 | 66.86 | 66.95 | 66.64 | 66.95 | 00:00:00 | | 2008-05-13 | 1,916,300 | 66.84 | 66.88 | 66.66 | 66.66 | 00:00:00 | | 2008-05-14 | 1,482,000 | 66.79 | 67.25 | 66.64 | 66.80 | 00:00:00 | | 2008-05-15 | 1,125,300 | 67.35 | 67.35 | 66.65 | 67.13 | 00:00:00 | | 2008-05-16 | 464,800 | 66.91 | 67.14 | 66.89 | 66.94 | 00:00:00 | | 2008-05-19 | 940,200 | 66.83 | 67.33 | 66.83 | 66.97 | 00:00:00 | | 2008-05-20 | 939,500 | 66.85 | 67.10 | 66.85 | 66.97 | 00:00:00 | | 2008-05-21 | 1,077,300 | 66.95 | 67.12 | 66.89 | 66.90 | 00:00:00 | | 2008-05-22 | 1,242,800 | 66.78 | 67.24 | 66.78 | 67.21 | 00:00:00 | | 2008-05-23 | 1,111,100 | 67.24 | 67.24 | 66.91 | 66.96 | 00:00:00 | | 2008-05-27 | 1,695,500 | 67.02 | 67.05 | 66.96 | 67.00 | 00:00:00 | | 2008-05-28 | 1,988,700 | 67.02 | 67.27 | 66.98 | 67.07 | 00:00:00 | | 2008-05-29 | 849,800 | 67.14 | 67.36 | 67.03 | 67.31 | 00:00:00 | | 2008-05-30 | 959,300 | 67.29 | 67.37 | 67.00 | 67.00 | 00:00:00 | | 2008-06-02 | 996,000 | 67.08 | 67.37 | 67.07 | 67.10 | 00:00:00 | | 2008-06-03 | 1,271,000 | 67.32 | 67.33 | 67.05 | 67.06 | 00:00:00 | | 2008-06-04 | 1,281,300 | 67.15 | 67.25 | 67.11 | 67.16 | 00:00:00 | | 2008-06-05 | 1,875,500 | 67.29 | 67.42 | 67.17 | 67.27 | 00:00:00 | | 2008-06-06 | 1,622,700 | 67.18 | 67.37 | 67.11 | 67.11 | 00:00:00 | | 2008-06-09 | 1,433,200 | 67.16 | 67.39 | 67.16 | 67.21 | 00:00:00 | | 2008-06-10 | 1,614,000 | 67.19 | 67.39 | 67.18 | 67.25 | 00:00:00 | | 2008-06-11 | 1,975,400 | 67.21 | 67.30 | 67.19 | 67.19 | 00:00:00 | | 2008-06-12 | 1,453,600 | 67.35 | 67.43 | 67.13 | 67.24 | 00:00:00 | | 2008-06-13 | 1,083,600 | 67.30 | 67.46 | 67.23 | 67.31 | 00:00:00 | | 2008-06-16 | 1,040,900 | 67.25 | 67.55 | 67.25 | 67.47 | 00:00:00 | | 2008-06-17 | 1,037,300 | 67.65 | 67.65 | 67.30 | 67.30 | 00:00:00 | | 2008-06-18 | 1,943,700 | 67.31 | 67.44 | 67.22 | 67.31 | 00:00:00 | | 2008-06-19 | 2,490,000 | 67.34 | 67.38 | 67.13 | 67.27 | 00:00:00 | | 2008-06-20 | 2,241,700 | 67.26 | 67.50 | 67.18 | 67.18 | 00:00:00 | | 2008-06-23 | 1,566,300 | 67.38 | 67.40 | 67.24 | 67.27 | 00:00:00 | | 2008-06-24 | 2,338,800 | 67.25 | 67.38 | 67.20 | 67.30 | 00:00:00 | | 2008-06-25 | 2,483,800 | 67.37 | 67.37 | 67.25 | 67.25 | 00:00:00 | | 2008-06-26 | 5,145,400 | 67.21 | 67.38 | 67.20 | 67.20 | 00:00:00 | | 2008-06-27 | 2,683,600 | 67.25 | 67.33 | 67.16 | 67.16 | 00:00:00 | | 2008-06-30 | 2,838,100 | 67.18 | 67.33 | 67.16 | 67.16 | 00:00:00 | | 2008-07-01 | 4,258,000 | 67.12 | 67.23 | 67.12 | 67.20 | 00:00:00 | | 2008-07-02 | 3,395,600 | 67.30 | 67.30 | 67.09 | 67.09 | 00:00:00 | | 2008-07-03 | 1,671,300 | 67.20 | 67.29 | 67.12 | 67.18 | 00:00:00 | | 2008-07-07 | 4,046,700 | 67.14 | 67.25 | 66.99 | 67.06 | 00:00:00 | | 2008-07-08 | 3,097,400 | 67.10 | 67.57 | 67.06 | 67.30 | 00:00:00 | | 2008-07-09 | 3,039,900 | 67.12 | 67.17 | 66.60 | 66.60 | 00:00:00 | | 2008-07-10 | 3,078,300 | 66.66 | 66.87 | 66.40 | 66.49 | 00:00:00 | | 2008-07-11 | 2,226,000 | 66.40 | 66.71 | 66.22 | 66.22 | 00:00:00 | | 2008-07-14 | 9,890,900 | 66.76 | 66.76 | 59.20 | 61.60 | 00:00:00 | | 2008-07-15 | 5,119,500 | 64.52 | 65.50 | 64.00 | 64.85 | 00:00:00 | | 2008-07-16 | 1,595,400 | 65.10 | 65.43 | 64.81 | 65.30 | 00:00:00 | | 2008-07-17 | 1,789,100 | 65.40 | 65.60 | 64.77 | 65.05 | 00:00:00 | | 2008-07-18 | 1,314,600 | 64.99 | 65.53 | 64.90 | 65.30 | 00:00:00 | | 2008-07-21 | 3,455,100 | 65.24 | 65.24 | 60.11 | 63.50 | 00:00:00 | | 2008-07-22 | 1,522,200 | 62.90 | 65.00 | 62.49 | 64.70 | 00:00:00 | | 2008-07-23 | 1,240,500 | 64.58 | 65.05 | 64.32 | 65.00 | 00:00:00 | | 2008-07-24 | 1,904,800 | 65.00 | 66.01 | 64.94 | 65.17 | 00:00:00 | | 2008-07-25 | 1,619,200 | 65.42 | 66.35 | 65.42 | 65.94 | 00:00:00 | | 2008-07-28 | 871,100 | 65.89 | 66.20 | 65.00 | 65.72 | 00:00:00 | | 2008-07-29 | 3,311,300 | 66.25 | 66.26 | 65.20 | 66.20 | 00:00:00 | | 2008-07-30 | 1,286,800 | 66.25 | 66.55 | 65.85 | 66.19 | 00:00:00 | | 2008-07-31 | 1,094,300 | 65.90 | 66.36 | 65.90 | 66.16 | 00:00:00 | | 2008-08-01 | 1,105,600 | 66.20 | 66.85 | 66.16 | 66.66 | 00:00:00 | | 2008-08-04 | 449,700 | 66.60 | 66.95 | 66.16 | 66.70 | 00:00:00 | | 2008-08-05 | 987,500 | 66.96 | 67.18 | 66.55 | 67.14 | 00:00:00 | | 2008-08-06 | 799,000 | 67.13 | 67.21 | 66.80 | 66.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
