|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-11 | 2,590,600 | 5.40 | 5.50 | 5.35 | 5.35 | 00:00:00 | | 2010-02-12 | 3,129,000 | 5.35 | 5.40 | 5.35 | 5.35 | 00:00:00 | | 2010-02-16 | 7,149,600 | 5.35 | 5.40 | 5.15 | 5.30 | 00:00:00 | | 2010-02-17 | 7,966,200 | 5.30 | 5.30 | 5.15 | 5.20 | 00:00:00 | | 2010-02-18 | 4,673,000 | 5.20 | 5.40 | 5.25 | 5.30 | 00:00:00 | | 2010-02-19 | 9,550,300 | 5.30 | 5.40 | 5.30 | 5.35 | 00:00:00 | | 2010-02-22 | 4,669,700 | 5.35 | 5.45 | 5.35 | 5.35 | 00:00:00 | | 2010-02-23 | 2,278,200 | 5.35 | 5.40 | 5.30 | 5.35 | 00:00:00 | | 2010-02-24 | 7,657,900 | 5.35 | 5.45 | 5.30 | 5.35 | 00:00:00 | | 2010-02-25 | 27,200,600 | 5.35 | 5.50 | 5.30 | 5.40 | 00:00:00 | | 2010-02-26 | 17,827,300 | 5.40 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2010-03-01 | 9,327,800 | 5.40 | 5.45 | 5.25 | 5.35 | 00:00:00 | | 2010-03-02 | 10,131,400 | 5.35 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2010-03-03 | 9,291,900 | 5.40 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2010-03-04 | 6,371,900 | 5.40 | 5.50 | 5.35 | 5.40 | 00:00:00 | | 2010-03-05 | 4,816,300 | 5.40 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2010-03-08 | 18,276,900 | 5.40 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2010-03-09 | 16,307,800 | 5.40 | 5.40 | 5.50 | 5.40 | 00:00:00 | | 2010-03-10 | 8,590,000 | 5.40 | 5.50 | 5.40 | 5.45 | 00:00:00 | | 2010-03-11 | 7,645,700 | 5.45 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2010-03-12 | 4,499,100 | 5.45 | 5.55 | 5.45 | 5.45 | 00:00:00 | | 2010-03-15 | 12,459,400 | 5.45 | 5.50 | 5.40 | 5.45 | 00:00:00 | | 2010-03-16 | 9,597,200 | 5.45 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2010-03-17 | 39,122,700 | 5.45 | 5.50 | 5.35 | 5.45 | 00:00:00 | | 2010-03-18 | 10,971,800 | 5.45 | 5.45 | 5.30 | 5.40 | 00:00:00 | | 2010-03-19 | 49,191,200 | 5.40 | 5.45 | 5.30 | 5.35 | 00:00:00 | | 2010-03-22 | 38,248,900 | 5.35 | 5.45 | 5.20 | 5.35 | 00:00:00 | | 2010-03-23 | 12,062,400 | 5.35 | 5.60 | 5.30 | 5.45 | 00:00:00 | | 2010-03-24 | 12,525,700 | 5.45 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2010-03-25 | 4,383,800 | 5.50 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2010-03-26 | 19,140,300 | 5.50 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2010-03-29 | 13,937,300 | 5.50 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2010-03-30 | 8,291,700 | 5.50 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2010-03-31 | 52,668,600 | 5.50 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-04-01 | 6,981,000 | 5.55 | 5.60 | 5.40 | 5.50 | 00:00:00 | | 2010-04-06 | 14,056,700 | 5.50 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-04-07 | 11,342,000 | 5.55 | 5.60 | 5.55 | 5.55 | 00:00:00 | | 2010-04-08 | 6,085,900 | 5.55 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2010-04-09 | 6,405,700 | 5.50 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-04-12 | 12,289,500 | 5.55 | 5.65 | 5.55 | 5.60 | 00:00:00 | | 2010-04-13 | 15,660,500 | 5.60 | 5.70 | 5.50 | 5.60 | 00:00:00 | | 2010-04-14 | 14,060,400 | 5.60 | 5.85 | 5.65 | 5.75 | 00:00:00 | | 2010-04-15 | 9,700,300 | 5.75 | 5.95 | 5.80 | 5.85 | 00:00:00 | | 2010-04-16 | 19,698,900 | 5.85 | 5.90 | 5.65 | 5.80 | 00:00:00 | | 2010-04-19 | 10,258,900 | 5.80 | 5.80 | 5.50 | 5.65 | 00:00:00 | | 2010-04-20 | 5,971,600 | 5.65 | 5.85 | 5.70 | 5.75 | 00:00:00 | | 2010-04-21 | 5,878,400 | 5.75 | 5.85 | 5.75 | 5.80 | 00:00:00 | | 2010-04-22 | 5,606,200 | 5.80 | 5.90 | 5.50 | 5.80 | 00:00:00 | | 2010-04-23 | 4,531,000 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-04-26 | 9,338,200 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-04-27 | 11,586,800 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-04-28 | 7,231,300 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-04-29 | 4,454,300 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-04-30 | 4,285,500 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-05-03 | 6,674,900 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-05-04 | 9,472,400 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-05-05 | 35,654,900 | 5.80 | 6.00 | 5.80 | 5.95 | 00:00:00 | | 2010-05-06 | 42,927,800 | 5.95 | 6.05 | 5.95 | 6.00 | 00:00:00 | | 2010-05-07 | 41,050,200 | 6.00 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2010-05-10 | 8,515,600 | 5.90 | 6.00 | 5.60 | 5.75 | 00:00:00 | | 2010-05-11 | 4,998,600 | 5.75 | 5.80 | 5.60 | 5.65 | 00:00:00 | | 2010-05-12 | 11,655,600 | 5.65 | 5.70 | 5.55 | 5.65 | 00:00:00 | | 2010-05-13 | 75,204,100 | 5.65 | 5.80 | 5.60 | 5.65 | 00:00:00 | | 2010-05-14 | 72,928,500 | 5.65 | 5.80 | 5.60 | 5.70 | 00:00:00 | | 2010-05-17 | 47,206,500 | 5.70 | 5.70 | 5.45 | 5.60 | 00:00:00 | | 2010-05-18 | 6,953,000 | 5.60 | 5.70 | 5.50 | 5.55 | 00:00:00 | | 2010-05-19 | 27,303,600 | 5.55 | 5.60 | 5.55 | 5.60 | 00:00:00 | | 2010-05-20 | 15,530,100 | 5.60 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-05-21 | 29,757,600 | 5.55 | 5.65 | 5.55 | 5.55 | 00:00:00 | | 2010-05-24 | 18,545,900 | 5.55 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-05-25 | 36,565,400 | 5.55 | 5.60 | 5.35 | 5.40 | 00:00:00 | | 2010-05-26 | 150,964,700 | 5.40 | 5.70 | 5.30 | 5.40 | 00:00:00 | | 2010-05-27 | 83,670,900 | 5.40 | 5.90 | 5.10 | 5.30 | 00:00:00 | | 2010-05-28 | 10,858,900 | 5.30 | 5.65 | 5.30 | 5.50 | 00:00:00 | | 2010-06-01 | 2,068,100 | 5.50 | 5.60 | 5.40 | 5.55 | 00:00:00 | | 2010-06-02 | 9,675,700 | 5.55 | 5.65 | 5.20 | 5.55 | 00:00:00 | | 2010-06-03 | 4,525,600 | 5.55 | 5.65 | 5.50 | 5.55 | 00:00:00 | | 2010-06-04 | 5,847,300 | 5.55 | 5.65 | 5.50 | 5.60 | 00:00:00 | | 2010-06-07 | 3,669,100 | 5.60 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-06-08 | 17,997,900 | 5.55 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2010-06-09 | 4,291,500 | 5.55 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2010-06-10 | 9,288,100 | 5.50 | 5.60 | 5.45 | 5.50 | 00:00:00 | | 2010-06-11 | 5,214,500 | 5.50 | 5.65 | 5.50 | 5.55 | 00:00:00 | | 2010-06-14 | 3,735,000 | 5.55 | 5.65 | 5.50 | 5.55 | 00:00:00 | | 2010-06-15 | 7,988,400 | 5.55 | 5.70 | 5.50 | 5.60 | 00:00:00 | | 2010-06-16 | 11,860,800 | 5.60 | 5.90 | 5.65 | 5.75 | 00:00:00 | | 2010-06-17 | 8,088,100 | 5.75 | 5.90 | 5.70 | 5.80 | 00:00:00 | | 2010-06-18 | 6,569,300 | 5.80 | 5.85 | 5.30 | 5.75 | 00:00:00 | | 2010-06-21 | 3,538,500 | 5.75 | 5.80 | 5.65 | 5.70 | 00:00:00 | | 2010-06-22 | 7,989,100 | 5.70 | 5.80 | 5.70 | 5.75 | 00:00:00 | | 2010-06-23 | 10,901,600 | 5.75 | 5.80 | 5.45 | 5.75 | 00:00:00 | | 2010-06-24 | 13,677,200 | 5.75 | 5.90 | 5.70 | 5.80 | 00:00:00 | | 2010-06-25 | 9,269,500 | 5.80 | 5.90 | 5.75 | 5.80 | 00:00:00 | | 2010-06-28 | 5,875,900 | 5.80 | 5.85 | 5.60 | 5.75 | 00:00:00 | | 2010-06-29 | 9,973,700 | 5.80 | 5.85 | 5.70 | 5.80 | 00:00:00 | | 2010-06-30 | 10,238,900 | 5.80 | 5.90 | 5.75 | 5.80 | 00:00:00 | | 2010-07-01 | 3,972,500 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-07-02 | 8,525,400 | 5.80 | 5.85 | 5.75 | 5.80 | 00:00:00 | | 2010-07-06 | 8,741,700 | 5.75 | 5.95 | 5.70 | 5.75 | 00:00:00 | | 2010-07-07 | 3,931,700 | 5.75 | 5.80 | 5.60 | 5.75 | 00:00:00 | | 2010-07-08 | 12,145,300 | 5.75 | 5.85 | 5.60 | 5.80 | 00:00:00 | | 2010-07-09 | 5,213,300 | 5.80 | 5.85 | 5.80 | 5.80 | 00:00:00 | | 2010-07-12 | 5,861,100 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-07-13 | 8,706,700 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2010-07-14 | 15,378,900 | 5.90 | 5.95 | 5.85 | 5.90 | 00:00:00 | | 2010-07-15 | 15,378,900 | 5.90 | 5.95 | 5.90 | 5.90 | 00:00:00 | | 2010-07-16 | 5,305,400 | 5.90 | 5.95 | 5.90 | 5.90 | 00:00:00 | | 2010-07-19 | 7,195,500 | 5.90 | 5.90 | 5.80 | 5.85 | 00:00:00 | | 2010-07-20 | 7,366,200 | 5.85 | 5.90 | 5.50 | 5.80 | 00:00:00 | | 2010-07-21 | 4,307,000 | 5.80 | 5.90 | 5.50 | 5.70 | 00:00:00 | | 2010-07-22 | 3,954,600 | 5.70 | 5.80 | 5.60 | 5.70 | 00:00:00 | | 2010-07-23 | 3,004,400 | 5.70 | 5.75 | 5.60 | 5.65 | 00:00:00 | | 2010-07-26 | 4,345,500 | 5.65 | 5.70 | 5.55 | 5.60 | 00:00:00 | | 2010-07-27 | 9,978,800 | 5.60 | 5.70 | 5.60 | 5.65 | 00:00:00 | | 2010-07-28 | 4,335,400 | 5.65 | 5.75 | 5.65 | 5.65 | 00:00:00 | | 2010-07-29 | 7,271,600 | 5.80 | 5.90 | 5.70 | 5.80 | 00:00:00 | | 2010-07-30 | 9,094,300 | 5.80 | 5.95 | 5.80 | 5.85 | 00:00:00 | | 2010-08-02 | 10,986,900 | 5.95 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2010-08-03 | 33,087,100 | 5.95 | 6.15 | 5.90 | 6.00 | 00:00:00 | | 2010-08-05 | 10,089,600 | 6.00 | 6.05 | 5.95 | 5.95 | 00:00:00 | | 2010-08-06 | 6,395,200 | 5.95 | 6.00 | 5.90 | 5.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
