|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 312,700 | 21.25 | 21.62 | 21.06 | 21.25 | 00:00:00 | | 2000-06-26 | 391,400 | 21.50 | 21.75 | 21.19 | 21.19 | 00:00:00 | | 2000-06-27 | 442,600 | 21.25 | 22.25 | 21.19 | 21.88 | 00:00:00 | | 2000-06-28 | 992,300 | 21.75 | 22.19 | 20.25 | 20.50 | 00:00:00 | | 2000-06-29 | 462,000 | 20.56 | 20.75 | 20.19 | 20.44 | 00:00:00 | | 2000-06-30 | 1,194,000 | 20.44 | 20.50 | 19.69 | 19.88 | 00:00:00 | | 2000-07-03 | 275,000 | 20.00 | 21.12 | 19.88 | 21.06 | 00:00:00 | | 2000-07-05 | 450,700 | 20.97 | 21.62 | 20.75 | 21.31 | 00:00:00 | | 2000-07-06 | 433,500 | 21.22 | 21.31 | 20.75 | 20.81 | 00:00:00 | | 2000-07-07 | 318,900 | 20.81 | 21.94 | 20.69 | 21.56 | 00:00:00 | | 2000-07-10 | 283,400 | 21.69 | 21.88 | 21.25 | 21.56 | 00:00:00 | | 2000-07-11 | 264,500 | 21.38 | 21.75 | 21.00 | 21.50 | 00:00:00 | | 2000-07-12 | 515,800 | 21.69 | 21.94 | 21.45 | 21.81 | 00:00:00 | | 2000-07-13 | 370,800 | 21.50 | 21.62 | 21.00 | 21.38 | 00:00:00 | | 2000-07-14 | 247,500 | 21.44 | 22.00 | 21.38 | 21.81 | 00:00:00 | | 2000-07-17 | 254,600 | 21.81 | 21.81 | 20.50 | 21.12 | 00:00:00 | | 2000-07-18 | 1,688,600 | 21.19 | 23.12 | 21.12 | 22.12 | 00:00:00 | | 2000-07-19 | 183,900 | 22.38 | 22.56 | 21.88 | 21.91 | 00:00:00 | | 2000-07-20 | 214,600 | 21.88 | 22.56 | 21.81 | 22.33 | 00:00:00 | | 2000-07-21 | 274,200 | 22.00 | 22.31 | 21.12 | 21.31 | 00:00:00 | | 2000-07-24 | 248,700 | 20.31 | 21.56 | 20.25 | 21.38 | 00:00:00 | | 2000-07-25 | 252,400 | 21.44 | 22.44 | 21.38 | 22.00 | 00:00:00 | | 2000-07-26 | 2,321,400 | 22.38 | 24.12 | 22.12 | 23.44 | 00:00:00 | | 2000-07-27 | 1,106,600 | 23.50 | 25.94 | 23.44 | 24.75 | 00:00:00 | | 2000-07-28 | 1,476,800 | 25.38 | 25.38 | 22.75 | 22.81 | 00:00:00 | | 2000-07-31 | 1,384,900 | 23.31 | 23.50 | 22.94 | 23.06 | 00:00:00 | | 2000-08-01 | 336,300 | 23.31 | 23.50 | 22.75 | 23.00 | 00:00:00 | | 2000-08-02 | 752,400 | 23.00 | 23.00 | 21.81 | 21.94 | 00:00:00 | | 2000-08-03 | 4,443,700 | 22.84 | 26.19 | 22.81 | 25.06 | 00:00:00 | | 2000-08-04 | 1,080,200 | 25.19 | 25.62 | 24.88 | 25.56 | 00:00:00 | | 2000-08-07 | 458,100 | 25.31 | 25.94 | 24.62 | 25.39 | 00:00:00 | | 2000-08-08 | 347,600 | 25.50 | 25.94 | 25.38 | 25.75 | 00:00:00 | | 2000-08-09 | 536,000 | 25.81 | 26.00 | 25.00 | 25.75 | 00:00:00 | | 2000-08-10 | 361,300 | 25.75 | 25.88 | 25.06 | 25.25 | 00:00:00 | | 2000-08-11 | 700,100 | 25.25 | 26.00 | 25.06 | 25.88 | 00:00:00 | | 2000-08-14 | 488,600 | 26.06 | 26.50 | 25.56 | 26.06 | 00:00:00 | | 2000-08-15 | 1,170,000 | 26.00 | 26.00 | 25.19 | 25.50 | 00:00:00 | | 2000-08-16 | 521,100 | 25.44 | 25.56 | 25.25 | 25.39 | 00:00:00 | | 2000-08-17 | 971,800 | 25.56 | 25.56 | 25.12 | 25.25 | 00:00:00 | | 2000-08-18 | 379,700 | 25.25 | 25.28 | 24.88 | 25.19 | 00:00:00 | | 2000-08-21 | 385,500 | 25.25 | 26.44 | 25.25 | 25.95 | 00:00:00 | | 2000-08-22 | 235,400 | 26.12 | 26.12 | 25.62 | 25.94 | 00:00:00 | | 2000-08-23 | 737,200 | 25.97 | 26.38 | 24.69 | 24.94 | 00:00:00 | | 2000-08-24 | 429,800 | 25.03 | 25.25 | 24.94 | 25.06 | 00:00:00 | | 2000-08-25 | 157,700 | 25.19 | 25.25 | 24.62 | 24.81 | 00:00:00 | | 2000-08-28 | 1,840 | 24.66 | 25.00 | 24.31 | 24.56 | 00:00:00 | | 2000-08-29 | 2,777 | 24.19 | 24.63 | 24.06 | 24.63 | 00:00:00 | | 2000-08-30 | 505,400 | 24.53 | 26.25 | 24.50 | 25.44 | 00:00:00 | | 2000-08-31 | 603,500 | 25.50 | 26.50 | 25.44 | 26.31 | 00:00:00 | | 2000-09-01 | 547,600 | 26.12 | 26.12 | 25.44 | 25.44 | 00:00:00 | | 2000-09-05 | 655,400 | 25.44 | 26.44 | 25.19 | 26.25 | 00:00:00 | | 2000-09-06 | 1,337,300 | 26.12 | 27.88 | 26.06 | 27.62 | 00:00:00 | | 2000-09-07 | 1,052,400 | 27.69 | 28.31 | 26.00 | 26.56 | 00:00:00 | | 2000-09-08 | 424,900 | 26.62 | 27.25 | 26.31 | 27.06 | 00:00:00 | | 2000-09-11 | 548,700 | 26.94 | 27.67 | 26.88 | 27.56 | 00:00:00 | | 2000-09-12 | 275,600 | 27.62 | 27.69 | 27.12 | 27.25 | 00:00:00 | | 2000-09-13 | 581,400 | 27.31 | 27.31 | 26.31 | 26.56 | 00:00:00 | | 2000-09-14 | 626,200 | 26.62 | 26.88 | 26.31 | 26.62 | 00:00:00 | | 2000-09-15 | 951,900 | 25.88 | 26.94 | 25.75 | 26.00 | 00:00:00 | | 2000-09-18 | 898,300 | 26.00 | 26.12 | 23.81 | 24.94 | 00:00:00 | | 2000-09-19 | 422,200 | 25.06 | 26.44 | 24.94 | 25.94 | 00:00:00 | | 2000-09-20 | 250,100 | 25.94 | 26.00 | 25.00 | 25.38 | 00:00:00 | | 2000-09-21 | 298,200 | 25.22 | 25.56 | 25.00 | 25.56 | 00:00:00 | | 2000-09-22 | 441,100 | 25.12 | 26.88 | 25.00 | 26.77 | 00:00:00 | | 2000-09-25 | 429,100 | 26.38 | 26.67 | 25.88 | 26.38 | 00:00:00 | | 2000-09-26 | 362,100 | 26.25 | 26.38 | 25.81 | 25.88 | 00:00:00 | | 2000-09-27 | 1,415,300 | 25.69 | 27.94 | 24.94 | 27.56 | 00:00:00 | | 2000-09-28 | 969,000 | 27.25 | 27.31 | 26.44 | 26.62 | 00:00:00 | | 2000-09-29 | 791,200 | 26.44 | 27.50 | 26.19 | 27.25 | 00:00:00 | | 2000-10-02 | 603,200 | 27.38 | 27.38 | 25.88 | 26.88 | 00:00:00 | | 2000-10-03 | 422,000 | 26.81 | 27.56 | 25.88 | 26.81 | 00:00:00 | | 2000-10-04 | 349,500 | 26.81 | 26.88 | 26.31 | 26.38 | 00:00:00 | | 2000-10-05 | 270,800 | 26.19 | 26.80 | 25.94 | 26.00 | 00:00:00 | | 2000-10-06 | 432,700 | 26.06 | 26.19 | 24.94 | 25.75 | 00:00:00 | | 2000-10-09 | 1,217,700 | 21.94 | 24.55 | 21.94 | 24.50 | 00:00:00 | | 2000-10-10 | 868,900 | 23.94 | 25.00 | 23.94 | 24.56 | 00:00:00 | | 2000-10-11 | 552,200 | 24.44 | 24.88 | 23.94 | 24.69 | 00:00:00 | | 2000-10-12 | 1,082,000 | 24.44 | 24.62 | 23.62 | 23.81 | 00:00:00 | | 2000-10-13 | 733,000 | 23.62 | 24.62 | 22.62 | 24.62 | 00:00:00 | | 2000-10-16 | 202,000 | 24.25 | 24.31 | 23.81 | 24.12 | 00:00:00 | | 2000-10-17 | 464,500 | 24.06 | 24.62 | 23.38 | 23.38 | 00:00:00 | | 2000-10-18 | 569,700 | 23.50 | 23.50 | 22.75 | 22.94 | 00:00:00 | | 2000-10-19 | 890,600 | 23.06 | 24.06 | 22.88 | 23.81 | 00:00:00 | | 2000-10-20 | 313,800 | 23.56 | 24.00 | 23.38 | 23.69 | 00:00:00 | | 2000-10-23 | 616,800 | 24.00 | 24.75 | 23.12 | 23.36 | 00:00:00 | | 2000-10-24 | 848,400 | 23.75 | 24.00 | 23.12 | 23.56 | 00:00:00 | | 2000-10-25 | 828,900 | 23.50 | 23.94 | 23.06 | 23.19 | 00:00:00 | | 2000-10-26 | 544,100 | 23.12 | 23.75 | 23.12 | 23.25 | 00:00:00 | | 2000-10-27 | 339,600 | 23.44 | 23.50 | 23.31 | 23.44 | 00:00:00 | | 2000-10-30 | 760,400 | 23.41 | 24.75 | 23.38 | 24.56 | 00:00:00 | | 2000-10-31 | 514,300 | 24.81 | 25.25 | 23.94 | 24.19 | 00:00:00 | | 2000-11-01 | 401,700 | 24.25 | 24.25 | 23.00 | 23.44 | 00:00:00 | | 2000-11-02 | 802,600 | 23.61 | 24.38 | 23.56 | 24.06 | 00:00:00 | | 2000-11-03 | 490,700 | 24.00 | 24.06 | 23.50 | 23.69 | 00:00:00 | | 2000-11-06 | 730,600 | 23.62 | 24.25 | 23.56 | 24.00 | 00:00:00 | | 2000-11-07 | 852,400 | 24.03 | 24.56 | 23.75 | 24.38 | 00:00:00 | | 2000-11-08 | 409,200 | 24.25 | 24.38 | 23.38 | 23.62 | 00:00:00 | | 2000-11-09 | 448,900 | 23.56 | 23.88 | 22.56 | 23.31 | 00:00:00 | | 2000-11-10 | 552,000 | 23.31 | 23.62 | 22.81 | 23.25 | 00:00:00 | | 2000-11-13 | 423,700 | 23.31 | 24.12 | 23.25 | 23.81 | 00:00:00 | | 2000-11-14 | 1,111,300 | 24.00 | 25.44 | 23.69 | 25.06 | 00:00:00 | | 2000-11-15 | 1,317,900 | 25.31 | 26.06 | 25.19 | 25.88 | 00:00:00 | | 2000-11-16 | 689,400 | 25.69 | 26.06 | 25.25 | 25.75 | 00:00:00 | | 2000-11-17 | 809,300 | 25.88 | 26.25 | 25.75 | 26.00 | 00:00:00 | | 2000-11-20 | 424,300 | 25.94 | 26.00 | 25.00 | 25.31 | 00:00:00 | | 2000-11-21 | 257,600 | 25.31 | 25.75 | 24.88 | 25.06 | 00:00:00 | | 2000-11-22 | 433,500 | 25.06 | 26.44 | 24.69 | 24.94 | 00:00:00 | | 2000-11-24 | 164,100 | 25.11 | 25.12 | 24.88 | 25.06 | 00:00:00 | | 2000-11-27 | 537,000 | 25.16 | 25.69 | 24.88 | 25.19 | 00:00:00 | | 2000-11-28 | 347,400 | 25.12 | 25.81 | 25.06 | 25.50 | 00:00:00 | | 2000-11-29 | 837,000 | 25.50 | 27.06 | 25.47 | 26.62 | 00:00:00 | | 2000-11-30 | 1,170,900 | 26.62 | 27.50 | 26.38 | 26.81 | 00:00:00 | | 2000-12-01 | 803,200 | 26.89 | 28.00 | 26.75 | 27.75 | 00:00:00 | | 2000-12-04 | 1,014,300 | 27.80 | 27.94 | 27.00 | 27.31 | 00:00:00 | | 2000-12-05 | 2,510,500 | 27.44 | 29.50 | 27.44 | 29.06 | 00:00:00 | | 2000-12-06 | 2,859,900 | 28.75 | 31.06 | 28.62 | 30.50 | 00:00:00 | | 2000-12-07 | 809,300 | 30.38 | 30.94 | 29.56 | 30.06 | 00:00:00 | | 2000-12-08 | 1,382,700 | 30.25 | 31.06 | 30.00 | 30.94 | 00:00:00 | | 2000-12-11 | 632,800 | 31.00 | 31.73 | 30.44 | 30.69 | 00:00:00 | | 2000-12-12 | 672,700 | 30.75 | 31.00 | 30.12 | 30.31 | 00:00:00 | | 2000-12-13 | 1,478,300 | 30.38 | 30.75 | 29.12 | 29.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
