|
 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 | | 2012-03-13 | 2,007,900 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2012-03-14 | 11,588,100 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2012-03-15 | 1,172,400 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2012-03-16 | 3,870,600 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2012-03-19 | 548,600 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2012-03-20 | 517,200 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2012-03-21 | 801,000 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2012-03-22 | 10,201,500 | 3.15 | 3.30 | 3.10 | 3.15 | 00:00:00 | | 2012-03-23 | 6,022,400 | 3.20 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2012-03-26 | 2,718,800 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2012-03-27 | 5,467,800 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2012-03-29 | 1,052,300 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2012-03-30 | 28,312,400 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2012-04-02 | 12,749,900 | 3.15 | 3.20 | 3.05 | 3.15 | 00:00:00 | | 2012-04-03 | 2,498,900 | 3.15 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2012-04-04 | 33,397,300 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2012-04-09 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2012-04-10 | 60,823,500 | 3.15 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2012-04-11 | 1,682,300 | 3.15 | 3.20 | 3.05 | 3.15 | 00:00:00 | | 2012-04-12 | 748,100 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2012-04-13 | 14,346,300 | 3.15 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2012-04-16 | 3,256,800 | 3.20 | 3.25 | 3.10 | 3.20 | 00:00:00 | | 2012-04-17 | 9,214,400 | 3.20 | 3.25 | 3.10 | 3.20 | 00:00:00 | | 2012-04-18 | 34,224,200 | 3.25 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2012-04-19 | 5,912,200 | 3.30 | 3.40 | 3.25 | 3.30 | 00:00:00 | | 2012-04-20 | 5,120,000 | 3.30 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2012-04-23 | 19,070,100 | 3.30 | 3.45 | 3.20 | 3.30 | 00:00:00 | | 2012-04-24 | 6,760,400 | 3.35 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2012-04-25 | 12,331,400 | 3.40 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2012-04-26 | 8,834,700 | 3.30 | 3.40 | 3.25 | 3.30 | 00:00:00 | | 2012-04-27 | 3,602,800 | 3.30 | 3.40 | 3.15 | 3.30 | 00:00:00 | | 2012-04-30 | 1,109,500 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2012-05-01 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2012-05-02 | 2,249,500 | 3.35 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2012-05-03 | 24,196,800 | 3.40 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2012-05-04 | 11,543,400 | 3.45 | 3.50 | 3.30 | 3.45 | 00:00:00 | | 2012-05-07 | 11,019,000 | 3.50 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2012-05-08 | 2,017,900 | 3.35 | 3.50 | 3.15 | 3.35 | 00:00:00 | | 2012-05-09 | 5,503,800 | 3.35 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2012-05-10 | 14,064,500 | 3.45 | 3.50 | 3.35 | 3.45 | 00:00:00 | | 2012-05-11 | 4,042,400 | 3.40 | 3.50 | 3.35 | 3.40 | 00:00:00 | | 2012-05-14 | 1,325,000 | 3.45 | 3.55 | 3.40 | 3.45 | 00:00:00 | | 2012-05-15 | 13,314,300 | 3.45 | 3.60 | 3.40 | 3.45 | 00:00:00 | | 2012-05-16 | 12,223,300 | 3.50 | 3.60 | 3.45 | 3.50 | 00:00:00 | | 2012-05-17 | 1,120,700 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2012-05-18 | 1,505,000 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2012-05-21 | 6,431,900 | 3.50 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2012-05-22 | 10,211,500 | 3.50 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2012-05-23 | 13,434,900 | 3.40 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2012-05-24 | 1,207,100 | 3.35 | 3.40 | 3.20 | 3.35 | 00:00:00 | | 2012-05-25 | 41,665,600 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2012-05-29 | 2,879,700 | 3.25 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2012-05-30 | 11,463,500 | 3.25 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2012-05-31 | 63,018,800 | 3.25 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2012-06-01 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2012-06-04 | 12,825,400 | 3.25 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2012-06-05 | 2,960,000 | 3.35 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2012-06-06 | 8,461,900 | 3.35 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2012-06-07 | 3,899,600 | 3.35 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2012-06-08 | 9,318,600 | 3.40 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2012-06-11 | 3,244,100 | 3.40 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2012-06-12 | 6,086,900 | 3.45 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2012-06-13 | 7,292,800 | 3.40 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2012-06-14 | 31,814,900 | 3.40 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2012-06-15 | 7,573,500 | 3.40 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2012-06-18 | 1,822,800 | 3.45 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2012-06-19 | 17,700,500 | 3.45 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2012-06-20 | 6,221,700 | 3.50 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2012-06-21 | 3,428,500 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2012-06-22 | 6,430,300 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2012-06-25 | 4,822,100 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2012-06-26 | 14,212,600 | 3.50 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2012-06-27 | 14,947,900 | 3.45 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2012-06-28 | 3,041,100 | 3.40 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2012-06-29 | 4,164,300 | 3.45 | 3.55 | 3.40 | 3.45 | 00:00:00 | | 2012-07-02 | 7,459,400 | 3.60 | 3.65 | 3.50 | 3.60 | 00:00:00 | | 2012-07-03 | 12,155,800 | 3.65 | 3.70 | 3.60 | 3.65 | 00:00:00 | | 2012-07-05 | 1,497,600 | 3.55 | 3.60 | 3.45 | 3.55 | 00:00:00 | | 2012-07-06 | 910,300 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2012-07-09 | 1,246,000 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2012-07-10 | 6,926,100 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2012-07-11 | 6,162,100 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2012-07-12 | 6,848,000 | 3.60 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2012-07-13 | 1,491,300 | 3.55 | 3.65 | 3.55 | 3.55 | 00:00:00 | | 2012-07-16 | 9,176,600 | 3.60 | 3.70 | 3.55 | 3.60 | 00:00:00 | | 2012-07-17 | 2,047,300 | 3.65 | 3.75 | 3.60 | 3.65 | 00:00:00 | | 2012-07-18 | 2,802,800 | 3.75 | 3.80 | 3.65 | 3.75 | 00:00:00 | | 2012-07-19 | 16,535,300 | 3.85 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2012-07-20 | 2,553,700 | 3.90 | 3.95 | 3.85 | 3.90 | 00:00:00 | | 2012-07-23 | 1,622,000 | 3.90 | 4.00 | 3.85 | 3.90 | 00:00:00 | | 2012-07-24 | 1,453,700 | 3.85 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2012-07-25 | 27,708,500 | 3.95 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2012-07-26 | 21,476,700 | 3.95 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2012-07-27 | 14,643,900 | 3.90 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2012-07-30 | 11,909,700 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2012-07-31 | 2,061,700 | 3.80 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2012-08-01 | 1,498,800 | 3.80 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2012-08-02 | 5,910,500 | 3.85 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2012-08-03 | 19,477,600 | 3.95 | 3.95 | 3.90 | 3.95 | 00:00:00 | | 2012-08-06 | 1,271,300 | 3.85 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2012-08-07 | 3,607,600 | 3.85 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2012-08-08 | 2,406,700 | 3.85 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2012-08-09 | 36,747,500 | 3.90 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2012-08-10 | 10,923,700 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2012-08-13 | 1,025,600 | 3.75 | 3.90 | 3.70 | 3.75 | 00:00:00 | | 2012-08-14 | 426,100 | 3.75 | 3.85 | 3.70 | 3.75 | 00:00:00 | | 2012-08-15 | 1,302,400 | 3.75 | 3.85 | 3.70 | 3.75 | 00:00:00 | | 2012-08-16 | 791,600 | 3.75 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2012-08-17 | 1,264,500 | 3.75 | 3.90 | 3.75 | 3.75 | 00:00:00 | | 2012-08-21 | 571,500 | 3.75 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2012-08-23 | 2,493,000 | 3.90 | 3.95 | 3.90 | 3.90 | 00:00:00 | | 2012-08-27 | 1,004,000 | 3.90 | 3.95 | 3.85 | 3.90 | 00:00:00 | | 2012-08-29 | 611,700 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2012-08-30 | 774,300 | 3.85 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2012-08-31 | 4,498,100 | 3.80 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2012-09-04 | 12,046,100 | 3.95 | 4.00 | 3.85 | 3.95 | 00:00:00 | | 2012-09-05 | 3,397,800 | 3.95 | 4.10 | 3.95 | 3.95 | 00:00:00 | | 2012-09-06 | 1,648,900 | 3.95 | 4.05 | 3.95 | 3.95 | 00:00:00 | | 2012-09-07 | 1,114,500 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-10 | 2,045,300 | 4.05 | 4.20 | 4.00 | 4.05 | 00:00:00 | | 2012-09-11 | 13,651,800 | 4.25 | 4.30 | 4.15 | 4.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
