|
 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 | | 2011-09-19 | 7,236,300 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2011-09-20 | 3,569,700 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2011-09-21 | 8,237,700 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2011-09-22 | 5,612,000 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2011-09-23 | 1,009,200 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2011-09-26 | 6,966,700 | 3.20 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2011-09-27 | 11,628,000 | 3.15 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2011-09-28 | 5,436,000 | 3.15 | 3.20 | 3.00 | 3.15 | 00:00:00 | | 2011-09-29 | 15,725,300 | 3.00 | 3.15 | 3.00 | 3.00 | 00:00:00 | | 2011-09-30 | 7,197,300 | 2.95 | 3.15 | 2.95 | 2.95 | 00:00:00 | | 2011-10-03 | 2,979,400 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-10-04 | 29,513,700 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-05 | 7,142,800 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-10-06 | 2,774,600 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-07 | 284,900 | 3.05 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2011-10-10 | 2,861,000 | 3.05 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2011-10-11 | 3,684,600 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2011-10-12 | 3,222,300 | 3.10 | 3.20 | 3.05 | 3.10 | 00:00:00 | | 2011-10-13 | 2,124,100 | 3.05 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2011-10-14 | 2,671,200 | 3.05 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2011-10-17 | 291,100 | 3.05 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2011-10-18 | 1,604,200 | 3.10 | 3.15 | 3.05 | 3.10 | 00:00:00 | | 2011-10-19 | 70,761,300 | 3.05 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2011-10-21 | 80,017,400 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-24 | 29,037,700 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-25 | 26,787,800 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-26 | 2,110,400 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-27 | 63,831,900 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2011-10-28 | 34,596,700 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-10-31 | 30,034,100 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2011-11-01 | 22,713,300 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-11-02 | 8,484,500 | 2.90 | 3.05 | 2.90 | 2.90 | 00:00:00 | | 2011-11-03 | 41,904,500 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-11-04 | 3,500,400 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-11-07 | 24,644,300 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-11-08 | 1,179,100 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2011-11-09 | 2,878,900 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-11-10 | 8,978,500 | 2.90 | 3.00 | 2.70 | 2.90 | 00:00:00 | | 2011-11-11 | 24,776,200 | 2.90 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2011-11-14 | 7,665,600 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2011-11-15 | 32,915,200 | 2.90 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2011-11-16 | 667,700 | 2.90 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2011-11-17 | 16,857,800 | 2.95 | 3.00 | 2.90 | 2.95 | 00:00:00 | | 2011-11-18 | 1,156,600 | 2.90 | 2.95 | 2.80 | 2.90 | 00:00:00 | | 2011-11-21 | 1,066,400 | 2.90 | 2.95 | 2.80 | 2.90 | 00:00:00 | | 2011-11-22 | 1,359,500 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2011-11-23 | 4,174,400 | 2.90 | 2.95 | 2.80 | 2.90 | 00:00:00 | | 2011-11-25 | 179,300 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2011-11-28 | 590,800 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2011-11-29 | 3,049,300 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2011-11-30 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2011-12-01 | 638,800 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2011-12-02 | 34,963,800 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2011-12-05 | 9,259,400 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2011-12-06 | 7,389,100 | 2.80 | 2.90 | 2.75 | 2.80 | 00:00:00 | | 2011-12-07 | 29,811,700 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2011-12-08 | 3,236,600 | 2.75 | 2.85 | 2.70 | 2.75 | 00:00:00 | | 2011-12-09 | 392,200 | 2.75 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2011-12-12 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2011-12-13 | 8,175,200 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2011-12-14 | 13,721,100 | 2.80 | 3.00 | 2.75 | 2.80 | 00:00:00 | | 2011-12-15 | 12,715,700 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2011-12-16 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2011-12-19 | 1,856,900 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2011-12-20 | 4,063,300 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2011-12-21 | 7,510,600 | 2.90 | 3.05 | 2.85 | 2.90 | 00:00:00 | | 2011-12-22 | 9,172,000 | 3.00 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-12-23 | 1,811,600 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2011-12-27 | 163,500 | 3.05 | 3.10 | 2.95 | 3.05 | 00:00:00 | | 2011-12-28 | 1,167,500 | 3.05 | 3.10 | 2.95 | 3.05 | 00:00:00 | | 2011-12-29 | 4,382,100 | 3.00 | 3.10 | 2.95 | 3.00 | 00:00:00 | | 2011-12-30 | 1,591,100 | 2.95 | 3.05 | 2.90 | 2.95 | 00:00:00 | | 2012-01-03 | 7,406,300 | 2.95 | 3.00 | 2.90 | 2.95 | 00:00:00 | | 2012-01-04 | 2,316,700 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2012-01-05 | 8,205,500 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2012-01-06 | 5,116,600 | 3.00 | 3.10 | 2.95 | 3.00 | 00:00:00 | | 2012-01-09 | 1,202,800 | 3.10 | 3.15 | 3.00 | 3.10 | 00:00:00 | | 2012-01-10 | 6,564,000 | 3.10 | 3.20 | 3.05 | 3.10 | 00:00:00 | | 2012-01-11 | 5,121,700 | 3.15 | 3.20 | 3.05 | 3.15 | 00:00:00 | | 2012-01-12 | 13,351,800 | 3.15 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2012-01-13 | 29,205,700 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2012-01-17 | 3,815,600 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2012-01-18 | 4,963,900 | 3.25 | 3.35 | 3.20 | 3.25 | 00:00:00 | | 2012-01-19 | 2,103,500 | 3.30 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2012-01-20 | 27,906,000 | 3.30 | 3.40 | 3.25 | 3.30 | 00:00:00 | | 2012-01-23 | 19,609,800 | 3.25 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2012-01-24 | 24,739,100 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2012-01-25 | 419,100 | 3.10 | 3.30 | 3.10 | 3.10 | 00:00:00 | | 2012-01-26 | 5,857,200 | 3.20 | 3.25 | 3.10 | 3.20 | 00:00:00 | | 2012-01-27 | 25,610,400 | 3.30 | 3.35 | 3.10 | 3.30 | 00:00:00 | | 2012-01-30 | 936,200 | 3.20 | 3.35 | 3.20 | 3.20 | 00:00:00 | | 2012-01-31 | 5,668,400 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2012-02-01 | 4,164,400 | 3.20 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2012-02-02 | 1,852,400 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2012-02-03 | 797,600 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2012-02-06 | 25,065,100 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2012-02-07 | 1,468,600 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2012-02-08 | 37,092,500 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2012-02-09 | 36,768,100 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2012-02-10 | 644,400 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2012-02-13 | 7,392,900 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2012-02-14 | 3,814,000 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2012-02-15 | 37,118,100 | 3.30 | 3.35 | 3.20 | 3.30 | 00:00:00 | | 2012-02-16 | 20,916,000 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2012-02-17 | 7,234,900 | 3.30 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2012-02-21 | 439,200 | 3.20 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2012-02-22 | 9,818,800 | 3.15 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2012-02-23 | 5,708,200 | 3.15 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2012-02-24 | 401,700 | 3.10 | 3.20 | 3.05 | 3.10 | 00:00:00 | | 2012-02-27 | 4,705,400 | 3.00 | 3.10 | 2.95 | 3.00 | 00:00:00 | | 2012-02-28 | 774,000 | 3.05 | 3.15 | 3.00 | 3.05 | 00:00:00 | | 2012-02-29 | 5,238,600 | 3.05 | 3.15 | 3.00 | 3.05 | 00:00:00 | | 2012-03-01 | 4,173,300 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2012-03-02 | 875,600 | 3.05 | 3.15 | 3.00 | 3.05 | 00:00:00 | | 2012-03-05 | 4,329,400 | 3.20 | 3.35 | 3.10 | 3.20 | 00:00:00 | | 2012-03-06 | 860,800 | 3.30 | 3.45 | 3.20 | 3.30 | 00:00:00 | | 2012-03-07 | 8,586,100 | 3.35 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2012-03-08 | 3,407,900 | 3.25 | 3.35 | 3.10 | 3.25 | 00:00:00 | | 2012-03-09 | 326,900 | 3.15 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2012-03-12 | 3,021,400 | 3.15 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2012-03-13 | 2,007,900 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
