|
 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 | | 2013-03-13 | 11,529,800 | 6.25 | 6.35 | 6.25 | 6.25 | 00:00:00 | | 2013-03-14 | 28,085,600 | 6.30 | 6.40 | 6.25 | 6.30 | 00:00:00 | | 2013-03-15 | 3,011,000 | 6.15 | 6.35 | 5.90 | 6.15 | 00:00:00 | | 2013-03-18 | 18,572,900 | 6.00 | 6.10 | 5.80 | 6.00 | 00:00:00 | | 2013-03-19 | 6,547,600 | 5.95 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2013-03-20 | 10,668,300 | 5.95 | 6.00 | 5.85 | 5.95 | 00:00:00 | | 2013-03-21 | 2,946,800 | 5.85 | 6.00 | 5.80 | 5.85 | 00:00:00 | | 2013-03-22 | 3,059,700 | 5.80 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2013-03-25 | 17,116,300 | 5.80 | 5.95 | 5.75 | 5.80 | 00:00:00 | | 2013-03-26 | 1,713,500 | 5.80 | 5.85 | 5.60 | 5.80 | 00:00:00 | | 2013-03-27 | 9,062,600 | 5.95 | 6.00 | 5.80 | 5.95 | 00:00:00 | | 2013-03-28 | 6,930,800 | 6.00 | 6.20 | 5.95 | 6.00 | 00:00:00 | | 2013-04-01 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2013-04-02 | 54,838,600 | 6.00 | 6.50 | 6.00 | 6.00 | 00:00:00 | | 2013-04-03 | 2,484,300 | 6.15 | 6.25 | 6.05 | 6.15 | 00:00:00 | | 2013-04-04 | 11,263,400 | 6.30 | 6.40 | 6.15 | 6.30 | 00:00:00 | | 2013-04-05 | 8,918,200 | 6.30 | 6.40 | 6.25 | 6.30 | 00:00:00 | | 2013-04-08 | 2,149,600 | 6.35 | 6.40 | 6.30 | 6.35 | 00:00:00 | | 2013-04-10 | 30,856,700 | 6.45 | 6.60 | 6.35 | 6.45 | 00:00:00 | | 2013-04-11 | 9,590,300 | 6.55 | 6.60 | 6.50 | 6.55 | 00:00:00 | | 2013-04-12 | 11,991,200 | 6.50 | 6.55 | 6.30 | 6.50 | 00:00:00 | | 2013-04-15 | 5,659,000 | 6.40 | 6.50 | 6.35 | 6.40 | 00:00:00 | | 2013-04-16 | 13,530,200 | 6.40 | 6.50 | 6.30 | 6.40 | 00:00:00 | | 2013-04-17 | 35,563,100 | 6.45 | 6.60 | 6.45 | 6.45 | 00:00:00 | | 2013-04-18 | 34,860,500 | 6.55 | 6.65 | 6.55 | 6.55 | 00:00:00 | | 2013-04-19 | 15,999,800 | 6.60 | 6.65 | 6.55 | 6.60 | 00:00:00 | | 2013-04-22 | 15,178,100 | 6.60 | 6.65 | 6.55 | 6.60 | 00:00:00 | | 2013-04-23 | 13,175,600 | 6.60 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2013-04-24 | 14,366,000 | 6.60 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2013-04-25 | 6,617,000 | 6.60 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2013-04-26 | 8,185,200 | 6.65 | 6.70 | 6.60 | 6.65 | 00:00:00 | | 2013-04-29 | 4,580,400 | 6.70 | 6.75 | 6.65 | 6.70 | 00:00:00 | | 2013-04-30 | 11,280,000 | 6.85 | 6.95 | 6.70 | 6.85 | 00:00:00 | | 2013-05-01 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2013-05-02 | 22,634,500 | 7.00 | 7.10 | 6.85 | 7.00 | 00:00:00 | | 2013-05-03 | 30,743,900 | 7.05 | 7.20 | 7.00 | 7.05 | 00:00:00 | | 2013-05-06 | 32,800,900 | 7.10 | 7.15 | 7.05 | 7.10 | 00:00:00 | | 2013-05-07 | 21,732,600 | 7.15 | 7.20 | 7.10 | 7.15 | 00:00:00 | | 2013-05-08 | 29,998,500 | 7.20 | 7.40 | 7.15 | 7.20 | 00:00:00 | | 2013-05-09 | 30,263,100 | 7.20 | 7.25 | 7.10 | 7.20 | 00:00:00 | | 2013-05-10 | 2,125,900 | 6.95 | 7.15 | 6.80 | 6.95 | 00:00:00 | | 2013-05-13 | 4,881,400 | 6.90 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2013-05-14 | 10,310,100 | 7.10 | 7.20 | 6.95 | 7.10 | 00:00:00 | | 2013-05-15 | 60,050,800 | 7.35 | 7.55 | 7.15 | 7.35 | 00:00:00 | | 2013-05-16 | 8,847,200 | 7.25 | 7.30 | 7.20 | 7.25 | 00:00:00 | | 2013-05-17 | 6,265,100 | 7.15 | 7.25 | 7.10 | 7.15 | 00:00:00 | | 2013-05-20 | 1,833,500 | 7.00 | 7.15 | 7.00 | 7.00 | 00:00:00 | | 2013-05-21 | 14,333,600 | 7.10 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2013-05-22 | 23,904,800 | 7.15 | 7.20 | 7.05 | 7.15 | 00:00:00 | | 2013-05-23 | 10,233,900 | 7.05 | 7.10 | 7.00 | 7.05 | 00:00:00 | | 2013-05-24 | 5,192,600 | 7.00 | 7.10 | 6.90 | 7.00 | 00:00:00 | | 2013-05-28 | 5,789,000 | 7.05 | 7.15 | 7.00 | 7.05 | 00:00:00 | | 2013-05-29 | 9,113,400 | 7.15 | 7.25 | 7.05 | 7.15 | 00:00:00 | | 2013-05-30 | 17,700,000 | 7.25 | 7.30 | 7.15 | 7.25 | 00:00:00 | | 2013-05-31 | 33,111,600 | 7.25 | 7.30 | 7.20 | 7.25 | 00:00:00 | | 2013-06-03 | 34,153,300 | 7.20 | 7.25 | 7.15 | 7.20 | 00:00:00 | | 2013-06-04 | 70,200,100 | 7.10 | 7.20 | 7.05 | 7.10 | 00:00:00 | | 2013-06-05 | 72,389,500 | 7.10 | 7.20 | 7.05 | 7.10 | 00:00:00 | | 2013-06-06 | 8,186,500 | 7.15 | 7.25 | 7.10 | 7.15 | 00:00:00 | | 2013-06-07 | 4,136,800 | 7.20 | 7.25 | 7.20 | 7.20 | 00:00:00 | | 2013-06-10 | 5,526,600 | 7.25 | 7.35 | 7.20 | 7.25 | 00:00:00 | | 2013-06-11 | 16,513,600 | 7.35 | 7.45 | 7.25 | 7.35 | 00:00:00 | | 2013-06-12 | 7,464,100 | 7.35 | 7.45 | 7.30 | 7.35 | 00:00:00 | | 2013-06-13 | 26,270,100 | 7.30 | 7.40 | 7.20 | 7.30 | 00:00:00 | | 2013-06-14 | 12,910,000 | 7.00 | 7.20 | 6.60 | 7.00 | 00:00:00 | | 2013-06-17 | 24,969,900 | 6.70 | 7.00 | 6.50 | 6.70 | 00:00:00 | | 2013-06-18 | 2,245,300 | 6.90 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2013-06-19 | 58,646,200 | 6.95 | 7.00 | 6.90 | 6.95 | 00:00:00 | | 2013-06-20 | 55,244,500 | 6.90 | 6.95 | 6.70 | 6.90 | 00:00:00 | | 2013-06-21 | 19,157,800 | 6.75 | 6.85 | 6.70 | 6.75 | 00:00:00 | | 2013-06-24 | 2,140,500 | 6.70 | 6.75 | 6.65 | 6.70 | 00:00:00 | | 2013-06-25 | 16,332,200 | 6.75 | 6.80 | 6.65 | 6.75 | 00:00:00 | | 2013-06-26 | 3,010,800 | 6.65 | 6.75 | 6.60 | 6.65 | 00:00:00 | | 2013-06-27 | 28,678,600 | 6.50 | 6.65 | 6.45 | 6.50 | 00:00:00 | | 2013-06-28 | 3,531,900 | 6.55 | 6.65 | 6.45 | 6.55 | 00:00:00 | | 2013-07-01 | 8,276,300 | 6.45 | 6.60 | 6.35 | 6.45 | 00:00:00 | | 2013-07-02 | 26,428,700 | 6.40 | 6.50 | 6.15 | 6.40 | 00:00:00 | | 2013-07-03 | 23,658,600 | 6.35 | 6.50 | 6.25 | 6.35 | 00:00:00 | | 2013-07-05 | 14,025,200 | 6.75 | 6.85 | 6.45 | 6.75 | 00:00:00 | | 2013-07-08 | 33,748,600 | 6.75 | 6.80 | 6.55 | 6.75 | 00:00:00 | | 2013-07-09 | 7,487,100 | 6.70 | 6.75 | 6.60 | 6.70 | 00:00:00 | | 2013-07-10 | 20,353,400 | 6.75 | 6.85 | 6.65 | 6.75 | 00:00:00 | | 2013-07-11 | 1,566,900 | 6.90 | 7.00 | 6.75 | 6.90 | 00:00:00 | | 2013-07-12 | 37,894,500 | 7.05 | 7.15 | 6.90 | 7.05 | 00:00:00 | | 2013-07-15 | 13,519,500 | 7.30 | 7.50 | 7.10 | 7.30 | 00:00:00 | | 2013-07-16 | 7,010,600 | 7.40 | 7.50 | 7.30 | 7.40 | 00:00:00 | | 2013-07-17 | 38,638,900 | 7.35 | 7.55 | 7.20 | 7.35 | 00:00:00 | | 2013-07-18 | 15,681,700 | 7.30 | 7.45 | 7.20 | 7.30 | 00:00:00 | | 2013-07-19 | 4,642,900 | 7.25 | 7.35 | 7.20 | 7.25 | 00:00:00 | | 2013-07-22 | 6,956,800 | 7.10 | 7.30 | 7.00 | 7.10 | 00:00:00 | | 2013-07-23 | 21,684,300 | 7.00 | 7.10 | 7.00 | 7.00 | 00:00:00 | | 2013-07-24 | 5,058,800 | 7.05 | 7.20 | 7.00 | 7.05 | 00:00:00 | | 2013-07-25 | 12,045,400 | 7.05 | 7.20 | 7.05 | 7.05 | 00:00:00 | | 2013-07-26 | 1,336,400 | 7.15 | 7.30 | 7.05 | 7.15 | 00:00:00 | | 2013-07-29 | 10,206,100 | 7.15 | 7.30 | 7.15 | 7.15 | 00:00:00 | | 2013-07-30 | 12,127,500 | 7.25 | 7.35 | 7.15 | 7.25 | 00:00:00 | | 2013-07-31 | 13,754,500 | 7.30 | 7.35 | 7.20 | 7.30 | 00:00:00 | | 2013-08-01 | 8,039,200 | 7.25 | 7.30 | 7.20 | 7.25 | 00:00:00 | | 2013-08-02 | 9,789,000 | 7.25 | 7.35 | 7.25 | 7.25 | 00:00:00 | | 2013-08-05 | 11,565,200 | 7.30 | 7.35 | 7.10 | 7.30 | 00:00:00 | | 2013-08-06 | 1,813,700 | 7.30 | 7.35 | 7.30 | 7.30 | 00:00:00 | | 2013-08-07 | 4,234,600 | 7.40 | 7.50 | 7.30 | 7.40 | 00:00:00 | | 2013-08-08 | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2013-08-09 | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2013-08-12 | 9,460,300 | 7.85 | 8.00 | 7.50 | 7.85 | 00:00:00 | | 2013-08-13 | 3,467,600 | 7.65 | 7.75 | 7.65 | 7.65 | 00:00:00 | | 2013-08-14 | 21,897,500 | 7.75 | 7.85 | 7.65 | 7.75 | 00:00:00 | | 2013-08-15 | 16,757,700 | 7.90 | 8.00 | 7.70 | 7.90 | 00:00:00 | | 2013-08-16 | 23,901,900 | 8.05 | 8.15 | 7.90 | 8.05 | 00:00:00 | | 2013-08-19 | 22,200,600 | 8.15 | 8.25 | 8.00 | 8.15 | 00:00:00 | | 2013-08-20 | 9,694,100 | 8.20 | 8.25 | 8.15 | 8.20 | 00:00:00 | | 2013-08-21 | 11,974,700 | 8.05 | 8.20 | 8.00 | 8.05 | 00:00:00 | | 2013-08-22 | 5,167,200 | 7.95 | 8.05 | 7.85 | 7.95 | 00:00:00 | | 2013-08-23 | 3,248,800 | 7.90 | 7.95 | 7.85 | 7.90 | 00:00:00 | | 2013-08-26 | 17,776,900 | 7.90 | 8.00 | 7.90 | 7.90 | 00:00:00 | | 2013-08-27 | 9,072,900 | 7.75 | 7.95 | 7.65 | 7.75 | 00:00:00 | | 2013-08-28 | 28,182,000 | 7.50 | 7.75 | 7.45 | 7.50 | 00:00:00 | | 2013-08-29 | 113,855,500 | 7.65 | 7.80 | 7.45 | 7.65 | 00:00:00 | | 2013-08-30 | 14,218,600 | 7.70 | 7.80 | 7.60 | 7.70 | 00:00:00 | | 2013-09-03 | 2,801,000 | 7.75 | 7.85 | 7.70 | 7.75 | 00:00:00 | | 2013-09-04 | 12,535,100 | 7.80 | 7.85 | 7.70 | 7.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
