|
 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 | | 2012-09-11 | 13,651,800 | 4.25 | 4.30 | 4.15 | 4.25 | 00:00:00 | | 2012-09-12 | 28,035,900 | 4.25 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2012-09-13 | 30,440,600 | 4.15 | 4.25 | 4.00 | 4.15 | 00:00:00 | | 2012-09-14 | 5,597,400 | 3.95 | 4.10 | 3.65 | 3.95 | 00:00:00 | | 2012-09-17 | 8,498,500 | 4.00 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2012-09-18 | 10,468,400 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-19 | 5,746,500 | 4.00 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2012-09-20 | 3,764,500 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-21 | 1,075,300 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-24 | 1,220,000 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-25 | 11,885,400 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-26 | 5,831,100 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-09-27 | 7,483,900 | 4.05 | 4.10 | 4.00 | 4.05 | 00:00:00 | | 2012-09-28 | 9,566,400 | 4.10 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2012-10-03 | 9,185,800 | 4.05 | 4.10 | 3.90 | 4.05 | 00:00:00 | | 2012-10-04 | 1,647,900 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-10-05 | 7,615,400 | 4.05 | 4.10 | 4.00 | 4.05 | 00:00:00 | | 2012-10-08 | 582,900 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-10-09 | 2,680,500 | 4.05 | 4.10 | 4.00 | 4.05 | 00:00:00 | | 2012-10-10 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2012-10-11 | 7,937,900 | 4.10 | 4.15 | 4.05 | 4.10 | 00:00:00 | | 2012-10-12 | 1,781,300 | 4.10 | 4.15 | 4.05 | 4.10 | 00:00:00 | | 2012-10-15 | 1,300,300 | 4.10 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2012-10-16 | 2,998,800 | 4.10 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2012-10-17 | 4,693,800 | 4.15 | 4.15 | 4.10 | 4.15 | 00:00:00 | | 2012-10-18 | 8,493,800 | 4.20 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2012-10-19 | 803,000 | 4.20 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2012-10-22 | 1,889,600 | 4.25 | 4.50 | 4.20 | 4.25 | 00:00:00 | | 2012-10-23 | 474,000 | 4.25 | 4.30 | 4.25 | 4.25 | 00:00:00 | | 2012-10-24 | 1,868,400 | 4.25 | 4.40 | 4.25 | 4.25 | 00:00:00 | | 2012-10-25 | 4,334,800 | 4.35 | 4.45 | 4.30 | 4.35 | 00:00:00 | | 2012-10-26 | 1,440,700 | 4.45 | 4.50 | 4.40 | 4.45 | 00:00:00 | | 2012-10-31 | 1,496,200 | 4.40 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2012-11-01 | 14,613,800 | 4.35 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2012-11-02 | 2,913,000 | 4.35 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2012-11-05 | 1,527,800 | 4.35 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2012-11-06 | 1,414,000 | 4.35 | 4.45 | 4.25 | 4.35 | 00:00:00 | | 2012-11-07 | 39,136,000 | 4.45 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2012-11-09 | 7,975,900 | 4.80 | 4.95 | 4.55 | 4.80 | 00:00:00 | | 2012-11-12 | 21,652,300 | 4.80 | 4.85 | 4.80 | 4.80 | 00:00:00 | | 2012-11-13 | 7,261,300 | 4.70 | 4.80 | 4.55 | 4.70 | 00:00:00 | | 2012-11-14 | 12,286,800 | 4.55 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2012-11-15 | 18,075,200 | 4.60 | 4.75 | 4.50 | 4.60 | 00:00:00 | | 2012-11-16 | 31,151,400 | 4.65 | 4.80 | 4.65 | 4.65 | 00:00:00 | | 2012-11-19 | 27,026,000 | 4.60 | 4.70 | 4.55 | 4.60 | 00:00:00 | | 2012-11-20 | 33,650,500 | 4.75 | 4.85 | 4.60 | 4.75 | 00:00:00 | | 2012-11-21 | 14,326,100 | 4.85 | 5.00 | 4.75 | 4.85 | 00:00:00 | | 2012-11-23 | 85,732,300 | 5.00 | 5.05 | 4.85 | 5.00 | 00:00:00 | | 2012-11-27 | 76,767,600 | 5.00 | 5.10 | 4.85 | 5.00 | 00:00:00 | | 2012-11-28 | 11,737,600 | 4.90 | 5.00 | 4.85 | 4.90 | 00:00:00 | | 2012-11-29 | 22,668,100 | 4.90 | 4.95 | 4.60 | 4.90 | 00:00:00 | | 2012-11-30 | 21,115,600 | 5.00 | 5.05 | 4.70 | 5.00 | 00:00:00 | | 2012-12-03 | 17,557,100 | 5.05 | 5.10 | 4.90 | 5.05 | 00:00:00 | | 2012-12-04 | 40,436,200 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-05 | 10,120,500 | 5.00 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2012-12-06 | 18,366,400 | 5.00 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2012-12-07 | 25,396,700 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-10 | 9,538,800 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-11 | 54,086,600 | 5.00 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2012-12-12 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2012-12-13 | 38,414,800 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-14 | 5,060,900 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-17 | 6,405,900 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-18 | 15,773,700 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-19 | 13,165,100 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-12-20 | 13,610,000 | 5.05 | 5.10 | 5.05 | 5.05 | 00:00:00 | | 2012-12-21 | 8,068,700 | 5.05 | 5.10 | 5.05 | 5.05 | 00:00:00 | | 2012-12-24 | 12,446,800 | 5.05 | 5.10 | 5.05 | 5.05 | 00:00:00 | | 2012-12-26 | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2012-12-27 | 7,625,400 | 5.10 | 5.15 | 5.05 | 5.10 | 00:00:00 | | 2012-12-28 | 595,300 | 5.05 | 5.15 | 5.05 | 5.05 | 00:00:00 | | 2012-12-31 | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2013-01-02 | 3,320,600 | 5.10 | 5.15 | 5.00 | 5.10 | 00:00:00 | | 2013-01-03 | 7,252,500 | 5.15 | 5.25 | 5.10 | 5.15 | 00:00:00 | | 2013-01-04 | 4,125,900 | 5.25 | 5.35 | 5.15 | 5.25 | 00:00:00 | | 2013-01-07 | 4,098,600 | 5.35 | 5.45 | 5.20 | 5.35 | 00:00:00 | | 2013-01-08 | 10,998,900 | 5.60 | 5.85 | 5.40 | 5.60 | 00:00:00 | | 2013-01-09 | 13,692,600 | 5.80 | 6.00 | 5.50 | 5.80 | 00:00:00 | | 2013-01-10 | 6,690,200 | 5.60 | 5.80 | 5.55 | 5.60 | 00:00:00 | | 2013-01-11 | 4,441,400 | 5.60 | 5.70 | 5.60 | 5.60 | 00:00:00 | | 2013-01-14 | 10,957,000 | 5.65 | 5.70 | 5.60 | 5.65 | 00:00:00 | | 2013-01-15 | 11,688,300 | 5.65 | 5.80 | 5.55 | 5.65 | 00:00:00 | | 2013-01-16 | 9,132,300 | 5.75 | 5.85 | 5.65 | 5.75 | 00:00:00 | | 2013-01-17 | 15,912,500 | 5.75 | 5.80 | 5.70 | 5.75 | 00:00:00 | | 2013-01-18 | 13,298,800 | 5.75 | 5.80 | 5.75 | 5.75 | 00:00:00 | | 2013-01-22 | 11,704,000 | 5.65 | 5.75 | 5.55 | 5.65 | 00:00:00 | | 2013-01-23 | 15,443,800 | 5.60 | 5.75 | 5.50 | 5.60 | 00:00:00 | | 2013-01-24 | 10,709,600 | 5.60 | 5.70 | 5.50 | 5.60 | 00:00:00 | | 2013-01-25 | 8,849,900 | 5.60 | 5.65 | 5.35 | 5.60 | 00:00:00 | | 2013-01-28 | 25,313,400 | 5.40 | 5.60 | 5.25 | 5.40 | 00:00:00 | | 2013-01-29 | 10,536,800 | 5.30 | 5.40 | 5.20 | 5.30 | 00:00:00 | | 2013-01-30 | 18,410,500 | 5.30 | 5.50 | 5.25 | 5.30 | 00:00:00 | | 2013-01-31 | 3,669,500 | 5.45 | 5.50 | 5.30 | 5.45 | 00:00:00 | | 2013-02-01 | 110,832,700 | 5.55 | 5.55 | 5.40 | 5.55 | 00:00:00 | | 2013-02-04 | 2,871,900 | 5.50 | 5.55 | 5.35 | 5.50 | 00:00:00 | | 2013-02-05 | 28,078,100 | 5.40 | 5.60 | 5.35 | 5.40 | 00:00:00 | | 2013-02-06 | 3,453,300 | 5.40 | 5.50 | 5.40 | 5.40 | 00:00:00 | | 2013-02-07 | 36,267,900 | 5.40 | 5.50 | 5.40 | 5.40 | 00:00:00 | | 2013-02-08 | 18,076,700 | 5.55 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2013-02-11 | 9,357,400 | 5.65 | 5.70 | 5.55 | 5.65 | 00:00:00 | | 2013-02-12 | 25,566,000 | 5.70 | 5.75 | 5.65 | 5.70 | 00:00:00 | | 2013-02-13 | 20,901,300 | 5.70 | 5.75 | 5.55 | 5.70 | 00:00:00 | | 2013-02-14 | 4,861,200 | 5.60 | 5.65 | 5.55 | 5.60 | 00:00:00 | | 2013-02-15 | 1,749,600 | 5.55 | 5.65 | 5.55 | 5.55 | 00:00:00 | | 2013-02-19 | 7,959,400 | 5.65 | 5.70 | 5.60 | 5.65 | 00:00:00 | | 2013-02-20 | 62,303,400 | 5.70 | 5.80 | 5.65 | 5.70 | 00:00:00 | | 2013-02-21 | 15,094,500 | 5.70 | 5.75 | 5.65 | 5.70 | 00:00:00 | | 2013-02-22 | 8,582,300 | 5.70 | 5.75 | 5.65 | 5.70 | 00:00:00 | | 2013-02-25 | 1,233,300 | 5.65 | 5.70 | 5.65 | 5.65 | 00:00:00 | | 2013-02-26 | 3,609,300 | 5.65 | 5.75 | 5.65 | 5.65 | 00:00:00 | | 2013-02-27 | 8,033,700 | 5.75 | 5.80 | 5.70 | 5.75 | 00:00:00 | | 2013-02-28 | 4,401,300 | 5.75 | 5.80 | 5.75 | 5.75 | 00:00:00 | | 2013-03-01 | 6,744,300 | 5.80 | 5.90 | 5.75 | 5.80 | 00:00:00 | | 2013-03-04 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2013-03-05 | 13,263,300 | 5.95 | 6.00 | 5.85 | 5.95 | 00:00:00 | | 2013-03-06 | 24,044,200 | 5.95 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2013-03-07 | 23,025,600 | 5.95 | 6.00 | 5.80 | 5.95 | 00:00:00 | | 2013-03-08 | 2,754,800 | 6.00 | 6.10 | 5.90 | 6.00 | 00:00:00 | | 2013-03-11 | 10,036,900 | 6.15 | 6.50 | 6.00 | 6.15 | 00:00:00 | | 2013-03-12 | 24,593,400 | 6.25 | 6.35 | 6.15 | 6.25 | 00:00:00 | | 2013-03-13 | 11,529,800 | 6.25 | 6.35 | 6.25 | 6.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
