|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2009-02-09 | 2,014,200 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | 2009-02-10 | 3,579,800 | 3.10 | 3.30 | 3.10 | 3.15 | 00:00:00 | 2009-02-11 | 3,990,300 | 3.15 | 3.25 | 3.10 | 3.15 | 00:00:00 | 2009-02-12 | 7,797,300 | 3.15 | 3.30 | 3.00 | 3.15 | 00:00:00 | 2009-02-13 | 2,436,600 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | 2009-02-17 | 1,780,500 | 3.10 | 3.15 | 3.00 | 3.10 | 00:00:00 | 2009-02-18 | 5,414,400 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2009-02-19 | 5,111,700 | 3.00 | 3.10 | 2.95 | 3.00 | 00:00:00 | 2009-02-20 | 2,483,200 | 3.00 | 3.10 | 2.95 | 3.00 | 00:00:00 | 2009-02-23 | 3,657,700 | 3.00 | 3.10 | 2.80 | 2.90 | 00:00:00 | 2009-02-24 | 4,007,200 | 2.90 | 2.90 | 2.70 | 2.80 | 00:00:00 | 2009-02-25 | 4,648,700 | 2.80 | 2.80 | 2.65 | 2.70 | 00:00:00 | 2009-02-26 | 3,449,000 | 2.70 | 2.70 | 2.50 | 2.60 | 00:00:00 | 2009-02-27 | 5,214,900 | 2.60 | 2.70 | 2.50 | 2.55 | 00:00:00 | 2009-03-02 | 9,312,800 | 2.55 | 2.70 | 2.55 | 2.60 | 00:00:00 | 2009-03-03 | 6,584,700 | 2.60 | 2.70 | 2.60 | 2.65 | 00:00:00 | 2009-03-04 | 7,869,300 | 2.65 | 2.70 | 2.60 | 2.60 | 00:00:00 | 2009-03-05 | 2,100,700 | 2.60 | 2.75 | 2.65 | 2.70 | 00:00:00 | 2009-03-06 | 10,379,100 | 2.70 | 2.75 | 2.65 | 2.70 | 00:00:00 | 2009-03-09 | 4,169,100 | 2.70 | 2.90 | 2.70 | 2.70 | 00:00:00 | 2009-03-10 | 2,449,900 | 2.70 | 2.80 | 2.70 | 2.75 | 00:00:00 | 2009-03-11 | 882,100 | 2.75 | 2.90 | 2.60 | 2.75 | 00:00:00 | 2009-03-12 | 5,817,000 | 2.75 | 3.00 | 2.80 | 2.85 | 00:00:00 | 2009-03-16 | 4,349,207 | 2.95 | 3.05 | 2.70 | 2.95 | 00:00:00 | 2009-03-17 | 3,647,100 | 2.95 | 3.15 | 3.00 | 3.00 | 00:00:00 | 2009-03-18 | 1,826,700 | 3.00 | 3.25 | 3.00 | 3.10 | 00:00:00 | 2009-03-19 | 5,408,100 | 3.10 | 3.30 | 3.05 | 3.05 | 00:00:00 | 2009-03-20 | 2,311,020 | 3.05 | 3.20 | 3.05 | 3.10 | 00:00:00 | 2009-03-23 | 2,665,600 | 3.10 | 3.15 | 3.00 | 3.05 | 00:00:00 | 2009-03-24 | 3,510,900 | 3.05 | 3.15 | 2.95 | 3.05 | 00:00:00 | 2009-03-25 | 16,828,400 | 3.05 | 3.10 | 2.95 | 3.05 | 00:00:00 | 2009-03-26 | 1,540,700 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | 2009-03-30 | 5,072,000 | 3.15 | 3.15 | 3.05 | 3.05 | 00:00:00 | 2009-03-31 | 8,381,100 | 3.05 | 3.10 | 2.90 | 3.00 | 00:00:00 | 2009-04-01 | 1,781,200 | 3.00 | 3.00 | 2.90 | 2.95 | 00:00:00 | 2009-04-02 | 5,771,600 | 2.95 | 3.00 | 2.80 | 2.90 | 00:00:00 | 2009-04-03 | 1,340,600 | 2.90 | 2.95 | 2.85 | 2.90 | 00:00:00 | 2009-04-06 | 1,443,500 | 2.90 | 3.00 | 2.85 | 2.90 | 00:00:00 | 2009-04-07 | 5,456,700 | 2.90 | 3.00 | 2.75 | 2.85 | 00:00:00 | 2009-04-08 | 3,205,700 | 2.85 | 2.90 | 2.60 | 2.80 | 00:00:00 | 2009-04-09 | 2,289,000 | 2.80 | 2.90 | 2.75 | 2.85 | 00:00:00 | 2009-04-14 | 2,262,700 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | 2009-04-15 | 2,931,200 | 2.85 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2009-04-16 | 8,447,600 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | 2009-04-20 | 11,223,300 | 2.75 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2009-04-21 | 10,874,900 | 2.80 | 2.95 | 2.80 | 2.85 | 00:00:00 | 2009-04-22 | 3,601,800 | 2.85 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2009-04-23 | 12,099,500 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2009-04-24 | 8,669,300 | 2.80 | 2.85 | 2.65 | 2.80 | 00:00:00 | 2009-04-27 | 5,275,500 | 2.80 | 2.80 | 2.70 | 2.75 | 00:00:00 | 2009-04-28 | 4,370,200 | 2.75 | 2.85 | 2.70 | 2.75 | 00:00:00 | 2009-04-29 | 1,917,800 | 2.75 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2009-04-30 | 3,176,500 | 2.80 | 2.90 | 2.75 | 2.85 | 00:00:00 | 2009-05-04 | 4,919,500 | 2.85 | 2.85 | 2.70 | 2.80 | 00:00:00 | 2009-05-05 | 15,829,200 | 2.80 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2009-05-06 | 4,791,400 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2009-05-07 | 13,491,900 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | 2009-05-08 | 3,010,400 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2009-05-11 | 8,707,700 | 2.80 | 2.90 | 2.80 | 2.85 | 00:00:00 | 2009-05-12 | 5,860,700 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2009-05-13 | 3,807,500 | 2.80 | 2.90 | 2.70 | 2.80 | 00:00:00 | 2009-05-14 | 1,539,100 | 2.80 | 2.95 | 2.80 | 2.85 | 00:00:00 | 2009-05-15 | 1,443,000 | 2.85 | 3.00 | 2.90 | 2.95 | 00:00:00 | 2009-05-18 | 3,232,000 | 2.95 | 3.05 | 2.90 | 3.00 | 00:00:00 | 2009-05-19 | 5,699,900 | 3.00 | 3.00 | 2.90 | 2.95 | 00:00:00 | 2009-05-20 | 23,721,400 | 2.95 | 3.05 | 2.95 | 2.95 | 00:00:00 | 2009-05-21 | 20,093,500 | 2.95 | 2.95 | 2.75 | 2.85 | 00:00:00 | 2009-05-22 | 8,188,700 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | 2009-05-26 | 22,992,600 | 2.80 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2009-05-27 | 10,892,700 | 2.80 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2009-05-28 | 13,841,500 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | 2009-05-29 | 17,267,300 | 2.80 | 2.85 | 2.70 | 2.75 | 00:00:00 | 2009-06-02 | 18,622,000 | 2.75 | 2.85 | 2.75 | 2.75 | 00:00:00 | 2009-06-03 | 11,144,600 | 2.75 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2009-06-04 | 6,755,900 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2009-06-05 | 17,610,700 | 2.80 | 2.90 | 2.80 | 2.85 | 00:00:00 | 2009-06-08 | 6,184,400 | 2.85 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2009-06-09 | 6,086,000 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2009-06-10 | 2,851,200 | 2.80 | 2.95 | 2.80 | 2.85 | 00:00:00 | 2009-06-11 | 13,303,200 | 2.85 | 3.05 | 2.85 | 2.95 | 00:00:00 | 2009-06-12 | 14,362,400 | 2.95 | 3.10 | 2.95 | 3.00 | 00:00:00 | 2009-06-15 | 12,258,100 | 3.00 | 3.15 | 3.00 | 3.05 | 00:00:00 | 2009-06-16 | 10,668,900 | 3.05 | 3.25 | 3.00 | 3.15 | 00:00:00 | 2009-06-17 | 8,859,900 | 3.15 | 3.40 | 3.10 | 3.30 | 00:00:00 | 2009-06-18 | 21,594,800 | 3.30 | 3.60 | 3.30 | 3.55 | 00:00:00 | 2009-06-19 | 20,677,600 | 3.55 | 3.60 | 3.40 | 3.45 | 00:00:00 | 2009-06-22 | 8,173,700 | 3.45 | 3.50 | 3.35 | 3.40 | 00:00:00 | 2009-06-23 | 5,241,700 | 3.40 | 3.50 | 3.20 | 3.30 | 00:00:00 | 2009-06-24 | 5,620,300 | 3.30 | 3.30 | 3.15 | 3.20 | 00:00:00 | 2009-06-25 | 5,482,900 | 3.20 | 3.30 | 3.05 | 3.20 | 00:00:00 | 2009-06-26 | 2,488,100 | 3.20 | 3.25 | 3.15 | 3.15 | 00:00:00 | 2009-06-29 | 12,993,400 | 3.15 | 3.25 | 3.05 | 3.10 | 00:00:00 | 2009-06-30 | 8,698,200 | 3.10 | 3.40 | 3.05 | 3.25 | 00:00:00 | 2009-07-01 | 12,639,100 | 3.25 | 3.40 | 3.20 | 3.30 | 00:00:00 | 2009-07-02 | 6,769,900 | 3.30 | 3.55 | 3.25 | 3.40 | 00:00:00 | 2009-07-06 | 13,289,500 | 3.60 | 3.80 | 3.50 | 3.70 | 00:00:00 | 2009-07-07 | 8,803,000 | 3.70 | 3.80 | 3.60 | 3.75 | 00:00:00 | 2009-07-08 | 12,159,600 | 3.75 | 3.75 | 3.55 | 3.65 | 00:00:00 | 2009-07-10 | 8,033,700 | 3.60 | 3.75 | 3.60 | 3.65 | 00:00:00 | 2009-07-13 | 5,437,700 | 3.65 | 3.70 | 3.60 | 3.60 | 00:00:00 | 2009-07-14 | 7,340,100 | 3.60 | 3.65 | 3.50 | 3.60 | 00:00:00 | 2009-07-15 | 8,539,100 | 3.60 | 3.80 | 3.25 | 3.65 | 00:00:00 | 2009-07-16 | 5,736,200 | 3.65 | 3.80 | 3.30 | 3.75 | 00:00:00 | 2009-07-17 | 5,920,800 | 3.75 | 3.80 | 3.50 | 3.70 | 00:00:00 | 2009-07-20 | 4,597,300 | 3.70 | 3.75 | 3.60 | 3.70 | 00:00:00 | 2009-07-21 | 4,117,900 | 3.70 | 3.80 | 3.70 | 3.75 | 00:00:00 | 2009-07-22 | 5,360,200 | 3.75 | 3.80 | 3.70 | 3.75 | 00:00:00 | 2009-07-23 | 9,531,700 | 3.75 | 3.80 | 3.65 | 3.70 | 00:00:00 | 2009-07-24 | 3,547,300 | 3.70 | 3.80 | 3.70 | 3.75 | 00:00:00 | 2009-07-27 | 7,215,700 | 3.75 | 3.80 | 3.70 | 3.70 | 00:00:00 | 2009-07-28 | 4,493,900 | 3.70 | 3.75 | 3.70 | 3.70 | 00:00:00 | 2009-07-30 | 7,749,000 | 3.65 | 3.80 | 3.60 | 3.70 | 00:00:00 | 2009-07-31 | 10,153,800 | 3.70 | 3.80 | 3.60 | 3.75 | 00:00:00 | 2009-08-03 | 4,729,900 | 3.75 | 3.80 | 3.70 | 3.75 | 00:00:00 | 2009-08-04 | 8,730,500 | 3.75 | 3.90 | 3.70 | 3.75 | 00:00:00 | 2009-08-05 | 8,536,200 | 3.75 | 3.90 | 3.75 | 3.75 | 00:00:00 | 2009-08-06 | 8,677,900 | 3.75 | 4.00 | 3.80 | 3.90 | 00:00:00 | 2009-08-10 | 10,609,600 | 3.95 | 4.00 | 3.60 | 3.90 | 00:00:00 | 2009-08-11 | 4,620,400 | 3.90 | 3.95 | 3.70 | 3.90 | 00:00:00 | 2009-08-12 | 5,032,300 | 3.90 | 3.95 | 3.80 | 3.90 | 00:00:00 | 2009-08-13 | 11,818,200 | 3.90 | 3.95 | 3.60 | 3.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|