|
 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 | | 2008-08-06 | 799,000 | 67.13 | 67.21 | 66.80 | 66.95 | 00:00:00 | | 2008-08-07 | 1,072,700 | 66.76 | 67.18 | 66.70 | 66.72 | 00:00:00 | | 2008-08-08 | 1,021,700 | 66.86 | 67.13 | 66.80 | 67.03 | 00:00:00 | | 2008-08-11 | 1,274,500 | 67.08 | 67.26 | 66.81 | 67.25 | 00:00:00 | | 2008-08-12 | 474,300 | 66.86 | 67.26 | 66.86 | 67.10 | 00:00:00 | | 2008-08-13 | 530,300 | 66.98 | 67.47 | 66.98 | 67.06 | 00:00:00 | | 2008-08-14 | 449,400 | 67.10 | 67.38 | 66.95 | 67.38 | 00:00:00 | | 2008-08-15 | 408,800 | 67.35 | 67.67 | 67.21 | 67.67 | 00:00:00 | | 2008-08-18 | 553,600 | 67.59 | 67.65 | 67.14 | 67.14 | 00:00:00 | | 2008-08-19 | 904,500 | 67.14 | 67.53 | 67.10 | 67.28 | 00:00:00 | | 2008-08-20 | 724,600 | 67.44 | 67.54 | 67.27 | 67.46 | 00:00:00 | | 2008-08-21 | 904,500 | 67.30 | 67.52 | 67.26 | 67.44 | 00:00:00 | | 2008-08-22 | 613,800 | 67.74 | 67.74 | 67.30 | 67.53 | 00:00:00 | | 2008-08-25 | 979,700 | 67.35 | 67.46 | 67.29 | 67.29 | 00:00:00 | | 2008-08-26 | 720,700 | 67.35 | 67.63 | 67.34 | 67.47 | 00:00:00 | | 2008-08-27 | 1,017,300 | 67.55 | 67.71 | 67.49 | 67.70 | 00:00:00 | | 2008-08-28 | 729,600 | 67.71 | 67.71 | 67.62 | 67.65 | 00:00:00 | | 2008-08-29 | 529,200 | 67.48 | 67.72 | 67.48 | 67.60 | 00:00:00 | | 2008-09-02 | 558,200 | 67.75 | 67.89 | 67.65 | 67.77 | 00:00:00 | | 2008-09-03 | 687,500 | 67.70 | 68.07 | 67.70 | 67.96 | 00:00:00 | | 2008-09-04 | 811,800 | 67.68 | 67.90 | 67.62 | 67.62 | 00:00:00 | | 2008-09-05 | 884,400 | 67.60 | 67.87 | 67.60 | 67.87 | 00:00:00 | | 2008-09-08 | 1,969,500 | 67.88 | 67.95 | 67.60 | 67.95 | 00:00:00 | | 2008-09-09 | 2,368,100 | 67.93 | 67.94 | 67.19 | 67.20 | 00:00:00 | | 2008-09-10 | 981,000 | 67.60 | 67.90 | 67.30 | 67.84 | 00:00:00 | | 2008-09-11 | 1,402,400 | 67.70 | 67.95 | 67.60 | 67.81 | 00:00:00 | | 2008-09-12 | 1,471,900 | 67.70 | 67.81 | 67.30 | 67.73 | 00:00:00 | | 2008-09-15 | 2,396,500 | 67.01 | 67.73 | 66.05 | 66.05 | 00:00:00 | | 2008-09-16 | 2,921,800 | 65.60 | 66.90 | 62.58 | 65.83 | 00:00:00 | | 2008-09-17 | 1,882,200 | 64.82 | 65.80 | 63.38 | 63.86 | 00:00:00 | | 2008-09-18 | 4,690,600 | 64.09 | 68.21 | 63.96 | 68.00 | 00:00:00 | | 2008-09-19 | 3,548,000 | 68.16 | 68.20 | 68.11 | 68.12 | 00:00:00 | | 2008-09-22 | 6,922,900 | 68.24 | 68.25 | 68.17 | 68.21 | 00:00:00 | | 2008-09-23 | 22,368,000 | 5.00 | 5.00 | 4.85 | 4.95 | 00:00:00 | | 2008-09-25 | 31,623,400 | 4.95 | 5.10 | 4.90 | 4.95 | 00:00:00 | | 2008-09-26 | 12,143,300 | 4.95 | 5.05 | 4.90 | 4.95 | 00:00:00 | | 2008-09-29 | 5,570,300 | 4.95 | 5.00 | 4.90 | 4.95 | 00:00:00 | | 2008-09-30 | 8,644,800 | 4.95 | 5.00 | 4.80 | 4.90 | 00:00:00 | | 2008-10-03 | 29,436,400 | 4.85 | 4.95 | 4.70 | 4.80 | 00:00:00 | | 2008-10-06 | 9,261,700 | 4.80 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2008-10-07 | 25,832,200 | 4.75 | 4.75 | 4.30 | 4.50 | 00:00:00 | | 2008-10-08 | 15,218,300 | 4.50 | 4.40 | 4.05 | 4.05 | 00:00:00 | | 2008-10-09 | 72,816,500 | 4.05 | 4.00 | 3.65 | 3.70 | 00:00:00 | | 2008-10-13 | 16,683,400 | 3.70 | 4.05 | 3.75 | 4.00 | 00:00:00 | | 2008-10-14 | 20,397,200 | 4.00 | 4.35 | 3.90 | 4.05 | 00:00:00 | | 2008-10-15 | 15,903,900 | 4.05 | 4.35 | 4.00 | 4.05 | 00:00:00 | | 2008-10-16 | 11,860,800 | 4.05 | 4.30 | 3.80 | 4.00 | 00:00:00 | | 2008-10-17 | 5,454,200 | 4.00 | 4.30 | 3.80 | 3.90 | 00:00:00 | | 2008-10-21 | 9,352,400 | 3.90 | 4.00 | 3.55 | 3.70 | 00:00:00 | | 2008-10-22 | 6,087,200 | 3.70 | 3.80 | 3.50 | 3.60 | 00:00:00 | | 2008-10-23 | 8,193,400 | 3.60 | 3.80 | 3.50 | 3.60 | 00:00:00 | | 2008-10-24 | 8,739,800 | 3.60 | 3.60 | 3.35 | 3.45 | 00:00:00 | | 2008-10-27 | 8,137,200 | 3.45 | 3.70 | 3.30 | 3.40 | 00:00:00 | | 2008-10-28 | 7,698,100 | 3.40 | 3.50 | 3.10 | 3.25 | 00:00:00 | | 2008-10-29 | 9,353,900 | 3.25 | 3.40 | 3.00 | 3.10 | 00:00:00 | | 2008-10-30 | 12,065,000 | 3.10 | 3.25 | 3.05 | 3.10 | 00:00:00 | | 2008-10-31 | 23,913,200 | 3.10 | 3.40 | 3.20 | 3.40 | 00:00:00 | | 2008-11-03 | 11,070,800 | 3.40 | 3.70 | 3.40 | 3.55 | 00:00:00 | | 2008-11-04 | 12,252,500 | 3.55 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2008-11-05 | 23,106,500 | 3.85 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2008-11-07 | 22,944,200 | 4.20 | 4.30 | 3.80 | 4.05 | 00:00:00 | | 2008-11-10 | 8,649,300 | 4.05 | 4.40 | 4.05 | 4.20 | 00:00:00 | | 2008-11-11 | 21,873,300 | 4.20 | 4.50 | 4.05 | 4.30 | 00:00:00 | | 2008-11-12 | 13,834,800 | 4.30 | 4.30 | 3.65 | 3.90 | 00:00:00 | | 2008-11-13 | 4,374,400 | 3.90 | 3.90 | 3.55 | 3.80 | 00:00:00 | | 2008-11-14 | 12,619,000 | 3.80 | 4.00 | 3.80 | 3.85 | 00:00:00 | | 2008-11-17 | 6,026,100 | 3.85 | 3.95 | 3.75 | 3.85 | 00:00:00 | | 2008-11-18 | 13,173,500 | 3.85 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2008-11-19 | 7,061,400 | 3.80 | 3.80 | 3.50 | 3.65 | 00:00:00 | | 2008-11-20 | 7,690,300 | 3.65 | 3.85 | 3.50 | 3.60 | 00:00:00 | | 2008-11-21 | 15,725,800 | 3.60 | 3.70 | 3.50 | 3.65 | 00:00:00 | | 2008-11-24 | 8,247,400 | 3.65 | 3.70 | 3.55 | 3.60 | 00:00:00 | | 2008-11-25 | 4,638,100 | 3.60 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2008-11-26 | 5,560,300 | 3.70 | 3.90 | 3.65 | 3.75 | 00:00:00 | | 2008-11-28 | 7,094,100 | 3.75 | 3.80 | 3.55 | 3.65 | 00:00:00 | | 2008-12-01 | 2,280,200 | 3.65 | 3.70 | 3.50 | 3.55 | 00:00:00 | | 2008-12-02 | 6,241,800 | 3.55 | 3.55 | 3.20 | 3.35 | 00:00:00 | | 2008-12-03 | 1,130,900 | 3.35 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2008-12-04 | 5,254,200 | 3.35 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2008-12-05 | 4,483,800 | 3.25 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2008-12-08 | 3,539,600 | 3.30 | 3.40 | 3.15 | 3.20 | 00:00:00 | | 2008-12-09 | 3,489,500 | 3.20 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2008-12-10 | 4,167,100 | 3.25 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2008-12-11 | 2,682,300 | 3.30 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2008-12-15 | 2,982,300 | 3.35 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2008-12-16 | 6,434,100 | 3.40 | 3.50 | 3.30 | 3.35 | 00:00:00 | | 2008-12-17 | 3,170,900 | 3.35 | 3.50 | 3.30 | 3.35 | 00:00:00 | | 2008-12-18 | 5,327,000 | 3.35 | 3.60 | 3.35 | 3.50 | 00:00:00 | | 2008-12-19 | 12,452,600 | 3.50 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2008-12-22 | 2,940,000 | 3.60 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2008-12-23 | 2,270,900 | 3.50 | 3.60 | 3.45 | 3.50 | 00:00:00 | | 2008-12-24 | 4,532,200 | 3.50 | 3.70 | 3.50 | 3.55 | 00:00:00 | | 2008-12-29 | 13,734,300 | 3.55 | 3.75 | 3.45 | 3.55 | 00:00:00 | | 2008-12-30 | 9,336,000 | 3.55 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2008-12-31 | 1,041,800 | 3.60 | 3.70 | 3.55 | 3.60 | 00:00:00 | | 2009-01-02 | 1,215,100 | 3.60 | 3.75 | 3.60 | 3.60 | 00:00:00 | | 2009-01-05 | 1,557,700 | 3.60 | 3.75 | 3.60 | 3.65 | 00:00:00 | | 2009-01-06 | 3,836,700 | 3.65 | 3.75 | 3.60 | 3.60 | 00:00:00 | | 2009-01-07 | 4,517,200 | 3.60 | 3.75 | 3.60 | 3.65 | 00:00:00 | | 2009-01-08 | 3,141,500 | 3.65 | 3.70 | 3.50 | 3.55 | 00:00:00 | | 2009-01-09 | 3,008,100 | 3.55 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2009-01-12 | 2,428,600 | 3.55 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2009-01-13 | 1,677,300 | 3.55 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2009-01-14 | 2,656,200 | 3.55 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2009-01-15 | 4,123,100 | 3.50 | 3.60 | 3.45 | 3.50 | 00:00:00 | | 2009-01-16 | 7,690,200 | 3.50 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2009-01-20 | 5,277,600 | 3.35 | 3.35 | 3.20 | 3.25 | 00:00:00 | | 2009-01-21 | 4,794,700 | 3.25 | 3.25 | 3.00 | 3.10 | 00:00:00 | | 2009-01-22 | 4,383,600 | 3.10 | 3.15 | 3.00 | 3.05 | 00:00:00 | | 2009-01-23 | 7,057,100 | 3.05 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2009-01-26 | 5,608,800 | 3.10 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2009-01-27 | 14,121,100 | 3.15 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2009-01-28 | 3,293,700 | 3.15 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2009-01-29 | 3,846,100 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2009-01-30 | 1,340,500 | 3.20 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2009-02-02 | 4,011,100 | 3.15 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2009-02-03 | 4,234,800 | 3.10 | 3.20 | 3.00 | 3.10 | 00:00:00 | | 2009-02-04 | 6,250,200 | 3.10 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2009-02-05 | 9,505,200 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2009-02-06 | 1,973,800 | 3.10 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2009-02-09 | 2,014,200 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
