|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-13 | 11,818,200 | 3.90 | 3.95 | 3.60 | 3.80 | 00:00:00 | | 2009-08-14 | 9,390,900 | 3.80 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2009-08-17 | 6,580,200 | 3.80 | 3.85 | 3.70 | 3.75 | 00:00:00 | | 2009-08-18 | 4,764,900 | 3.75 | 3.85 | 3.65 | 3.70 | 00:00:00 | | 2009-08-19 | 13,700,000 | 3.70 | 3.85 | 3.60 | 3.65 | 00:00:00 | | 2009-08-20 | 13,667,300 | 3.65 | 3.85 | 3.50 | 3.55 | 00:00:00 | | 2009-08-21 | 8,359,300 | 3.55 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2009-08-24 | 7,632,500 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2009-08-26 | 9,777,300 | 3.50 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2009-08-27 | 9,483,500 | 3.55 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2009-08-28 | 3,512,600 | 3.55 | 3.70 | 3.55 | 3.60 | 00:00:00 | | 2009-09-01 | 2,911,100 | 3.65 | 3.75 | 3.60 | 3.60 | 00:00:00 | | 2009-09-03 | 5,158,600 | 3.65 | 3.75 | 3.60 | 3.65 | 00:00:00 | | 2009-09-04 | 2,891,000 | 3.65 | 3.80 | 3.60 | 3.65 | 00:00:00 | | 2009-09-08 | 2,338,100 | 3.65 | 3.70 | 3.65 | 3.65 | 00:00:00 | | 2009-09-09 | 4,554,800 | 3.65 | 3.70 | 3.60 | 3.65 | 00:00:00 | | 2009-09-10 | 2,921,000 | 3.65 | 3.75 | 3.50 | 3.65 | 00:00:00 | | 2009-09-11 | 2,445,000 | 3.65 | 3.80 | 3.65 | 3.70 | 00:00:00 | | 2009-09-14 | 5,342,100 | 3.70 | 3.90 | 3.60 | 3.80 | 00:00:00 | | 2009-09-15 | 5,582,400 | 3.80 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2009-09-16 | 11,609,100 | 3.85 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2009-09-17 | 12,978,800 | 3.85 | 3.95 | 3.85 | 3.90 | 00:00:00 | | 2009-09-18 | 6,145,000 | 3.90 | 3.95 | 3.70 | 3.85 | 00:00:00 | | 2009-09-22 | 4,042,200 | 3.85 | 3.85 | 3.65 | 3.75 | 00:00:00 | | 2009-09-23 | 9,355,900 | 3.75 | 3.90 | 3.55 | 3.80 | 00:00:00 | | 2009-09-24 | 2,486,000 | 3.80 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2009-09-25 | 5,656,400 | 3.85 | 3.90 | 3.65 | 3.75 | 00:00:00 | | 2009-09-28 | 4,353,200 | 3.75 | 3.85 | 3.55 | 3.75 | 00:00:00 | | 2009-09-29 | 9,964,400 | 3.75 | 3.80 | 3.65 | 3.70 | 00:00:00 | | 2009-09-30 | 10,485,800 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2009-10-01 | 2,632,500 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2009-10-02 | 5,258,800 | 3.70 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2009-10-05 | 3,541,100 | 3.75 | 3.80 | 3.65 | 3.70 | 00:00:00 | | 2009-10-06 | 3,534,100 | 3.70 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2009-10-07 | 12,413,700 | 3.70 | 3.85 | 3.50 | 3.65 | 00:00:00 | | 2009-10-08 | 6,559,200 | 3.65 | 3.80 | 3.65 | 3.70 | 00:00:00 | | 2009-10-09 | 6,670,800 | 3.70 | 3.85 | 3.70 | 3.70 | 00:00:00 | | 2009-10-12 | 6,172,500 | 3.70 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2009-10-13 | 8,780,800 | 3.70 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2009-10-14 | 13,241,400 | 3.75 | 3.85 | 3.70 | 3.75 | 00:00:00 | | 2009-10-15 | 5,441,300 | 3.75 | 3.85 | 3.70 | 3.80 | 00:00:00 | | 2009-10-16 | 1,792,600 | 3.80 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2009-10-19 | 4,434,200 | 3.80 | 3.85 | 3.70 | 3.80 | 00:00:00 | | 2009-10-21 | 9,545,500 | 3.80 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2009-10-22 | 10,721,400 | 3.80 | 3.90 | 3.60 | 3.80 | 00:00:00 | | 2009-10-23 | 13,840,700 | 3.80 | 3.95 | 3.75 | 3.85 | 00:00:00 | | 2009-10-26 | 7,546,700 | 3.85 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2009-10-27 | 27,261,600 | 3.90 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2009-10-28 | 6,556,100 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2009-10-29 | 10,117,600 | 3.90 | 4.05 | 3.80 | 3.95 | 00:00:00 | | 2009-10-30 | 11,381,900 | 3.95 | 4.05 | 3.90 | 4.00 | 00:00:00 | | 2009-11-02 | 8,176,800 | 4.00 | 4.05 | 3.90 | 4.00 | 00:00:00 | | 2009-11-03 | 10,711,900 | 4.00 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2009-11-04 | 7,190,700 | 4.00 | 4.00 | 3.65 | 3.95 | 00:00:00 | | 2009-11-05 | 12,830,600 | 3.95 | 4.00 | 3.80 | 3.95 | 00:00:00 | | 2009-11-06 | 6,171,700 | 3.95 | 4.05 | 3.90 | 4.00 | 00:00:00 | | 2009-11-09 | 4,450,500 | 4.00 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2009-11-10 | 9,707,300 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2009-11-11 | 3,653,900 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2009-11-12 | 6,164,900 | 4.00 | 4.10 | 4.00 | 4.05 | 00:00:00 | | 2009-11-13 | 2,185,300 | 4.05 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2009-11-16 | 3,142,700 | 4.05 | 4.20 | 4.05 | 4.10 | 00:00:00 | | 2009-11-17 | 5,674,800 | 4.10 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2009-11-18 | 4,098,100 | 4.10 | 4.40 | 4.10 | 4.20 | 00:00:00 | | 2009-11-19 | 14,950,100 | 4.20 | 4.50 | 4.30 | 4.40 | 00:00:00 | | 2009-11-20 | 53,016,700 | 4.40 | 4.80 | 4.15 | 4.50 | 00:00:00 | | 2009-11-23 | 34,550,400 | 4.50 | 4.95 | 4.55 | 4.80 | 00:00:00 | | 2009-11-24 | 23,293,300 | 4.80 | 4.80 | 4.65 | 4.70 | 00:00:00 | | 2009-11-25 | 29,144,800 | 4.70 | 5.15 | 4.55 | 4.90 | 00:00:00 | | 2009-11-27 | 15,516,800 | 5.05 | 5.10 | 4.75 | 5.00 | 00:00:00 | | 2009-11-30 | 5,872,200 | 5.00 | 5.00 | 4.60 | 4.85 | 00:00:00 | | 2009-12-01 | 3,534,900 | 4.85 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2009-12-02 | 10,295,900 | 4.85 | 4.85 | 4.65 | 4.80 | 00:00:00 | | 2009-12-03 | 2,629,900 | 4.80 | 4.85 | 4.70 | 4.70 | 00:00:00 | | 2009-12-04 | 3,965,000 | 4.70 | 4.70 | 4.55 | 4.60 | 00:00:00 | | 2009-12-07 | 8,389,500 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2009-12-08 | 14,901,000 | 4.50 | 4.70 | 4.45 | 4.55 | 00:00:00 | | 2009-12-09 | 9,602,800 | 4.55 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2009-12-10 | 4,508,700 | 4.50 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2009-12-11 | 4,654,600 | 4.55 | 4.55 | 4.40 | 4.50 | 00:00:00 | | 2009-12-14 | 2,426,700 | 4.50 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2009-12-15 | 6,755,600 | 4.50 | 4.60 | 4.40 | 4.55 | 00:00:00 | | 2009-12-16 | 10,775,600 | 4.55 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2009-12-17 | 7,410,700 | 4.55 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2009-12-18 | 3,109,500 | 4.55 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2009-12-21 | 8,031,800 | 4.55 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2009-12-22 | 2,632,900 | 4.50 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2009-12-23 | 7,296,400 | 4.50 | 4.60 | 4.40 | 4.50 | 00:00:00 | | 2009-12-24 | 2,269,600 | 4.50 | 4.60 | 4.45 | 4.55 | 00:00:00 | | 2009-12-28 | 5,515,300 | 4.55 | 4.65 | 4.40 | 4.55 | 00:00:00 | | 2009-12-29 | 3,741,500 | 4.55 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2009-12-30 | 6,142,900 | 4.55 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2009-12-31 | 4,402,100 | 4.55 | 4.60 | 4.40 | 4.55 | 00:00:00 | | 2010-01-04 | 2,802,800 | 4.55 | 4.65 | 4.55 | 4.55 | 00:00:00 | | 2010-01-05 | 1,965,900 | 4.55 | 4.70 | 4.55 | 4.60 | 00:00:00 | | 2010-01-06 | 3,856,500 | 4.60 | 4.90 | 4.70 | 4.80 | 00:00:00 | | 2010-01-07 | 22,382,600 | 4.80 | 5.05 | 4.85 | 4.95 | 00:00:00 | | 2010-01-08 | 37,595,100 | 4.95 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2010-01-11 | 20,471,900 | 5.00 | 5.15 | 5.00 | 5.05 | 00:00:00 | | 2010-01-12 | 52,153,000 | 5.05 | 5.20 | 5.00 | 5.15 | 00:00:00 | | 2010-01-13 | 31,640,600 | 5.15 | 5.65 | 5.10 | 5.40 | 00:00:00 | | 2010-01-14 | 34,234,300 | 5.40 | 5.90 | 5.50 | 5.75 | 00:00:00 | | 2010-01-15 | 27,798,800 | 5.75 | 5.70 | 5.45 | 5.55 | 00:00:00 | | 2010-01-19 | 14,774,100 | 6.00 | 6.05 | 5.55 | 5.95 | 00:00:00 | | 2010-01-20 | 9,270,600 | 5.95 | 5.95 | 5.50 | 5.60 | 00:00:00 | | 2010-01-21 | 21,946,000 | 5.60 | 5.60 | 5.35 | 5.40 | 00:00:00 | | 2010-01-22 | 9,563,200 | 5.40 | 5.50 | 5.35 | 5.45 | 00:00:00 | | 2010-01-25 | 13,145,600 | 5.45 | 5.70 | 5.45 | 5.55 | 00:00:00 | | 2010-01-26 | 12,217,600 | 5.55 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-01-27 | 9,237,500 | 5.55 | 5.70 | 5.45 | 5.55 | 00:00:00 | | 2010-01-28 | 10,749,000 | 5.55 | 5.55 | 5.35 | 5.45 | 00:00:00 | | 2010-01-29 | 6,447,700 | 5.45 | 5.45 | 5.10 | 5.25 | 00:00:00 | | 2010-02-01 | 9,305,000 | 5.25 | 5.35 | 5.05 | 5.20 | 00:00:00 | | 2010-02-02 | 2,873,900 | 5.20 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2010-02-03 | 41,541,300 | 5.00 | 5.50 | 4.90 | 5.35 | 00:00:00 | | 2010-02-04 | 32,318,300 | 5.35 | 5.85 | 5.35 | 5.70 | 00:00:00 | | 2010-02-05 | 9,438,300 | 5.70 | 5.75 | 5.55 | 5.65 | 00:00:00 | | 2010-02-08 | 7,270,900 | 5.65 | 5.60 | 5.30 | 5.50 | 00:00:00 | | 2010-02-09 | 4,621,900 | 5.50 | 5.55 | 5.30 | 5.50 | 00:00:00 | | 2010-02-10 | 4,983,800 | 5.50 | 5.55 | 5.35 | 5.40 | 00:00:00 | | 2010-02-11 | 2,590,600 | 5.40 | 5.50 | 5.35 | 5.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
