|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-06 | 6,395,200 | 5.95 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2010-08-09 | 5,714,000 | 5.90 | 6.00 | 5.80 | 5.90 | 00:00:00 | | 2010-08-10 | 8,793,200 | 5.90 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2010-08-11 | 15,459,200 | 5.90 | 5.95 | 5.75 | 5.85 | 00:00:00 | | 2010-08-12 | 8,569,300 | 5.70 | 5.80 | 5.55 | 5.70 | 00:00:00 | | 2010-08-13 | 6,959,400 | 5.70 | 5.75 | 5.55 | 5.60 | 00:00:00 | | 2010-08-16 | 4,100,900 | 5.60 | 5.85 | 5.60 | 5.65 | 00:00:00 | | 2010-08-17 | 3,748,000 | 5.75 | 5.85 | 5.70 | 5.75 | 00:00:00 | | 2010-08-18 | 11,324,300 | 5.75 | 5.85 | 5.75 | 5.75 | 00:00:00 | | 2010-08-19 | 36,310,700 | 5.75 | 5.80 | 5.65 | 5.70 | 00:00:00 | | 2010-08-20 | 21,685,300 | 5.70 | 5.70 | 5.20 | 5.40 | 00:00:00 | | 2010-08-23 | 35,179,100 | 5.40 | 5.45 | 5.05 | 5.20 | 00:00:00 | | 2010-08-24 | 20,727,900 | 5.20 | 5.40 | 5.20 | 5.25 | 00:00:00 | | 2010-08-25 | 23,955,500 | 5.25 | 5.35 | 4.85 | 5.15 | 00:00:00 | | 2010-08-26 | 1,875,300 | 4.85 | 5.00 | 4.70 | 4.85 | 00:00:00 | | 2010-08-30 | 8,886,600 | 4.85 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2010-08-31 | 9,893,000 | 4.85 | 4.90 | 4.85 | 4.85 | 00:00:00 | | 2010-09-01 | 4,482,500 | 4.85 | 4.90 | 4.80 | 4.80 | 00:00:00 | | 2010-09-02 | 6,686,300 | 4.80 | 4.90 | 4.80 | 4.80 | 00:00:00 | | 2010-09-03 | 12,591,300 | 4.80 | 4.80 | 4.50 | 4.70 | 00:00:00 | | 2010-09-07 | 4,789,500 | 4.80 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2010-09-08 | 19,439,700 | 4.80 | 5.00 | 4.80 | 4.95 | 00:00:00 | | 2010-09-09 | 1,914,800 | 4.95 | 5.00 | 4.80 | 4.85 | 00:00:00 | | 2010-09-13 | 5,165,900 | 4.80 | 4.80 | 4.55 | 4.70 | 00:00:00 | | 2010-09-14 | 25,782,700 | 4.70 | 4.85 | 4.70 | 4.75 | 00:00:00 | | 2010-09-15 | 4,381,600 | 4.75 | 4.80 | 4.65 | 4.70 | 00:00:00 | | 2010-09-16 | 4,381,600 | 4.70 | 4.75 | 4.65 | 4.70 | 00:00:00 | | 2010-09-17 | 18,051,900 | 4.70 | 4.70 | 4.55 | 4.65 | 00:00:00 | | 2010-09-20 | 3,667,500 | 4.65 | 4.75 | 4.55 | 4.65 | 00:00:00 | | 2010-09-21 | 15,296,800 | 4.65 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2010-09-22 | 16,093,500 | 4.55 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-09-23 | 3,699,200 | 4.55 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2010-09-24 | 6,900,900 | 4.50 | 4.55 | 4.40 | 4.45 | 00:00:00 | | 2010-09-27 | 2,915,500 | 4.45 | 4.45 | 4.05 | 4.30 | 00:00:00 | | 2010-09-28 | 12,412,700 | 4.30 | 4.45 | 4.30 | 4.35 | 00:00:00 | | 2010-09-29 | 12,797,000 | 4.35 | 4.35 | 4.45 | 4.35 | 00:00:00 | | 2010-09-30 | 6,613,100 | 4.35 | 4.50 | 4.40 | 4.45 | 00:00:00 | | 2010-10-01 | 33,792,100 | 4.45 | 4.50 | 4.40 | 4.45 | 00:00:00 | | 2010-10-04 | 10,070,000 | 4.45 | 4.60 | 4.45 | 4.55 | 00:00:00 | | 2010-10-05 | 1,936,100 | 4.55 | 4.70 | 4.55 | 4.60 | 00:00:00 | | 2010-10-06 | 9,507,100 | 4.60 | 4.90 | 4.65 | 4.70 | 00:00:00 | | 2010-10-07 | 13,611,800 | 4.70 | 4.95 | 4.75 | 4.85 | 00:00:00 | | 2010-10-08 | 19,305,500 | 4.85 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2010-10-11 | 6,073,600 | 4.85 | 4.95 | 4.85 | 4.85 | 00:00:00 | | 2010-10-12 | 5,841,500 | 4.85 | 4.90 | 4.85 | 4.85 | 00:00:00 | | 2010-10-13 | 8,426,100 | 4.85 | 4.90 | 4.85 | 4.85 | 00:00:00 | | 2010-10-14 | 6,398,200 | 4.85 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2010-10-15 | 17,848,700 | 4.90 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2010-10-18 | 4,011,600 | 4.90 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2010-10-19 | 17,559,700 | 4.90 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2010-10-21 | 4,778,000 | 4.90 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2010-10-22 | 4,314,100 | 4.90 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2010-10-25 | 4,067,300 | 4.90 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2010-10-26 | 13,918,600 | 4.90 | 5.00 | 4.90 | 4.95 | 00:00:00 | | 2010-10-27 | 14,231,100 | 4.95 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2010-10-28 | 9,201,800 | 4.90 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2010-10-29 | 5,077,300 | 4.90 | 4.95 | 4.85 | 4.85 | 00:00:00 | | 2010-11-01 | 11,696,800 | 4.85 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2010-11-02 | 9,276,400 | 4.90 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2010-11-03 | 12,382,200 | 4.85 | 4.90 | 4.70 | 4.75 | 00:00:00 | | 2010-11-04 | 4,971,400 | 4.75 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2010-11-05 | 6,812,200 | 4.75 | 4.75 | 4.65 | 4.65 | 00:00:00 | | 2010-11-08 | 6,249,200 | 4.65 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2010-11-09 | 63,059,000 | 4.70 | 4.80 | 4.60 | 4.75 | 00:00:00 | | 2010-11-10 | 5,031,700 | 4.75 | 4.80 | 4.50 | 4.70 | 00:00:00 | | 2010-11-11 | 5,518,700 | 4.70 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2010-11-12 | 8,730,500 | 4.75 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2010-11-15 | 6,740,700 | 4.75 | 4.80 | 4.60 | 4.70 | 00:00:00 | | 2010-11-16 | 8,796,400 | 4.70 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2010-11-17 | 9,423,200 | 4.55 | 4.60 | 4.30 | 4.55 | 00:00:00 | | 2010-11-18 | 9,862,800 | 4.55 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2010-11-19 | 16,634,100 | 4.50 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2010-11-22 | 15,621,200 | 4.50 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-11-23 | 9,180,200 | 4.55 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-11-24 | 6,121,000 | 4.55 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2010-11-26 | 9,926,200 | 4.50 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2010-11-29 | 9,102,400 | 4.55 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-11-30 | 2,660,000 | 4.55 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2010-12-01 | 6,325,900 | 4.50 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-12-02 | 13,455,000 | 4.55 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-12-03 | 3,006,700 | 4.55 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2010-12-06 | 13,033,900 | 4.55 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2010-12-07 | 19,499,100 | 4.50 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2011-03-29 | 19,091,900 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2011-06-15 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-06-16 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-06-17 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-06-20 | 6,033,700 | 3.95 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2011-06-21 | 5,335,100 | 3.95 | 4.00 | 3.95 | 3.95 | 00:00:00 | | 2011-06-23 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-06-24 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-06-30 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-07-01 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2011-07-07 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2011-07-08 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2011-07-14 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-07-15 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2011-07-21 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2011-07-22 | 0 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2011-07-29 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2011-08-01 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2011-08-02 | 0 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2011-08-03 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2011-08-04 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2011-08-05 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2011-08-08 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2011-08-09 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2011-08-12 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-08-17 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-08-18 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-08-19 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2011-08-22 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2011-08-23 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2011-08-30 | 0 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2011-09-06 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2011-09-07 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2011-09-13 | 36,322,200 | 3.10 | 3.20 | 3.00 | 3.10 | 00:00:00 | | 2011-09-14 | 15,173,700 | 3.10 | 3.20 | 3.05 | 3.10 | 00:00:00 | | 2011-09-15 | 6,909,500 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2011-09-16 | 6,580,100 | 3.15 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2011-09-19 | 7,236,300 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
