|
 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 | | 2013-09-04 | 12,535,100 | 7.80 | 7.85 | 7.70 | 7.80 | 00:00:00 | | 2013-09-05 | 4,949,900 | 7.85 | 7.90 | 7.75 | 7.85 | 00:00:00 | | 2013-09-06 | 36,501,600 | 7.85 | 7.90 | 7.75 | 7.85 | 00:00:00 | | 2013-09-09 | 11,180,800 | 8.05 | 8.25 | 7.80 | 8.05 | 00:00:00 | | 2013-09-10 | 7,021,400 | 8.10 | 8.15 | 8.05 | 8.10 | 00:00:00 | | 2013-09-11 | 15,396,700 | 8.05 | 8.15 | 8.05 | 8.05 | 00:00:00 | | 2013-09-12 | 14,291,500 | 8.05 | 8.15 | 8.05 | 8.05 | 00:00:00 | | 2013-09-13 | 13,662,100 | 8.00 | 8.10 | 7.80 | 8.00 | 00:00:00 | | 2013-09-16 | 13,316,300 | 8.10 | 8.15 | 8.05 | 8.10 | 00:00:00 | | 2013-09-17 | 21,742,500 | 8.15 | 8.25 | 8.10 | 8.15 | 00:00:00 | | 2013-09-18 | 7,846,100 | 8.20 | 8.30 | 8.20 | 8.20 | 00:00:00 | | 2013-09-19 | 6,292,800 | 8.35 | 8.45 | 8.20 | 8.35 | 00:00:00 | | 2013-09-20 | 16,935,100 | 8.50 | 8.70 | 8.35 | 8.50 | 00:00:00 | | 2013-09-23 | 9,325,300 | 8.35 | 8.50 | 8.20 | 8.35 | 00:00:00 | | 2013-09-24 | 31,571,800 | 8.25 | 8.35 | 8.20 | 8.25 | 00:00:00 | | 2013-09-25 | 29,896,700 | 8.40 | 8.45 | 8.30 | 8.40 | 00:00:00 | | 2013-09-26 | 8,202,100 | 8.35 | 8.50 | 8.30 | 8.35 | 00:00:00 | | 2013-09-27 | 7,266,800 | 8.35 | 8.40 | 8.25 | 8.35 | 00:00:00 | | 2013-09-30 | 7,222,700 | 8.50 | 8.70 | 8.25 | 8.50 | 00:00:00 | | 2013-10-01 | 1,819,900 | 8.70 | 8.75 | 8.50 | 8.70 | 00:00:00 | | 2013-10-02 | 14,190,800 | 8.75 | 8.95 | 8.55 | 8.75 | 00:00:00 | | 2013-10-03 | 16,366,000 | 8.90 | 9.00 | 8.70 | 8.90 | 00:00:00 | | 2013-10-04 | 15,068,000 | 8.90 | 8.95 | 8.90 | 8.90 | 00:00:00 | | 2013-10-07 | 28,539,600 | 9.10 | 9.25 | 8.90 | 9.10 | 00:00:00 | | 2013-10-08 | 28,031,700 | 9.40 | 9.50 | 9.20 | 9.40 | 00:00:00 | | 2013-10-09 | 25,058,600 | 9.10 | 9.40 | 9.10 | 9.10 | 00:00:00 | | 2013-10-10 | 39,745,300 | 9.00 | 9.15 | 8.80 | 9.00 | 00:00:00 | | 2013-10-11 | 62,118,500 | 9.00 | 9.10 | 8.95 | 9.00 | 00:00:00 | | 2013-10-14 | 26,199,600 | 9.05 | 9.25 | 9.00 | 9.05 | 00:00:00 | | 2013-10-15 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2013-10-16 | 15,945,400 | 9.15 | 9.25 | 9.10 | 9.15 | 00:00:00 | | 2013-10-17 | 4,018,200 | 9.10 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2013-10-18 | 21,021,100 | 9.10 | 9.15 | 9.05 | 9.10 | 00:00:00 | | 2013-10-21 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2013-10-22 | 3,797,400 | 8.95 | 9.15 | 8.85 | 8.95 | 00:00:00 | | 2013-10-23 | 45,102,200 | 9.05 | 9.10 | 8.20 | 9.05 | 00:00:00 | | 2013-10-24 | 36,331,700 | 9.05 | 9.10 | 8.80 | 9.05 | 00:00:00 | | 2013-10-25 | 10,873,700 | 9.00 | 9.05 | 8.90 | 9.00 | 00:00:00 | | 2013-10-28 | 2,188,200 | 9.00 | 9.10 | 8.95 | 9.00 | 00:00:00 | | 2013-10-30 | 18,021,100 | 9.25 | 9.40 | 9.05 | 9.25 | 00:00:00 | | 2013-10-31 | 15,883,600 | 9.45 | 9.70 | 9.25 | 9.45 | 00:00:00 | | 2013-11-01 | 3,385,100 | 9.55 | 9.70 | 9.50 | 9.55 | 00:00:00 | | 2013-11-04 | 15,069,100 | 9.70 | 9.90 | 9.50 | 9.70 | 00:00:00 | | 2013-11-05 | 16,228,500 | 9.65 | 9.80 | 9.30 | 9.65 | 00:00:00 | | 2013-11-06 | 42,027,500 | 9.70 | 10.20 | 9.45 | 9.70 | 00:00:00 | | 2013-11-07 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2013-11-08 | 13,603,000 | 9.75 | 9.95 | 9.60 | 9.75 | 00:00:00 | | 2013-11-11 | 7,118,600 | 9.80 | 9.90 | 9.50 | 9.80 | 00:00:00 | | 2013-11-13 | 5,726,800 | 9.80 | 10.00 | 9.75 | 9.80 | 00:00:00 | | 2013-11-15 | 8,734,200 | 9.85 | 9.95 | 9.80 | 9.85 | 00:00:00 | | 2013-11-18 | 6,523,800 | 9.90 | 10.00 | 9.85 | 9.90 | 00:00:00 | | 2013-11-19 | 8,028,500 | 9.95 | 10.10 | 9.85 | 9.95 | 00:00:00 | | 2013-11-20 | 6,695,300 | 10.05 | 10.30 | 9.95 | 10.05 | 00:00:00 | | 2013-11-21 | 22,969,200 | 10.60 | 10.75 | 10.20 | 10.60 | 00:00:00 | | 2013-11-22 | 33,610,800 | 10.75 | 10.90 | 10.60 | 10.75 | 00:00:00 | | 2013-11-25 | 13,825,900 | 10.95 | 11.05 | 10.80 | 10.95 | 00:00:00 | | 2013-11-26 | 53,177,600 | 11.00 | 11.10 | 10.95 | 11.00 | 00:00:00 | | 2013-11-27 | 9,019,600 | 11.00 | 11.20 | 10.95 | 11.00 | 00:00:00 | | 2013-11-29 | 2,616,000 | 10.80 | 10.95 | 10.60 | 10.80 | 00:00:00 | | 2013-12-02 | 2,933,000 | 10.85 | 11.00 | 10.55 | 10.85 | 00:00:00 | | 2013-12-03 | 9,111,800 | 10.80 | 11.00 | 10.75 | 10.80 | 00:00:00 | | 2013-12-04 | 12,502,700 | 10.75 | 10.85 | 10.55 | 10.75 | 00:00:00 | | 2013-12-05 | 24,091,700 | 10.35 | 10.70 | 10.00 | 10.35 | 00:00:00 | | 2013-12-06 | 16,082,000 | 10.35 | 10.50 | 10.20 | 10.35 | 00:00:00 | | 2013-12-09 | 12,737,300 | 10.35 | 10.40 | 10.25 | 10.35 | 00:00:00 | | 2013-12-10 | 23,965,300 | 10.20 | 10.35 | 10.10 | 10.20 | 00:00:00 | | 2013-12-11 | 26,984,800 | 10.05 | 10.20 | 9.90 | 10.05 | 00:00:00 | | 2013-12-12 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2013-12-16 | 15,646,100 | 10.00 | 10.10 | 9.60 | 10.00 | 00:00:00 | | 2013-12-17 | 22,464,500 | 9.85 | 10.00 | 9.70 | 9.85 | 00:00:00 | | 2013-12-18 | 15,350,300 | 9.95 | 10.00 | 9.85 | 9.95 | 00:00:00 | | 2013-12-19 | 16,590,300 | 10.00 | 10.10 | 9.95 | 10.00 | 00:00:00 | | 2013-12-20 | 8,710,700 | 10.05 | 10.15 | 10.00 | 10.05 | 00:00:00 | | 2013-12-23 | 2,638,900 | 10.25 | 10.50 | 10.10 | 10.25 | 00:00:00 | | 2013-12-24 | 2,988,400 | 10.85 | 11.00 | 10.40 | 10.85 | 00:00:00 | | 2013-12-26 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2013-12-27 | 7,547,100 | 10.75 | 10.90 | 10.55 | 10.75 | 00:00:00 | | 2013-12-30 | 11,065,200 | 10.85 | 11.00 | 10.60 | 10.85 | 00:00:00 | | 2013-12-31 | 2,461,000 | 10.85 | 10.95 | 10.80 | 10.85 | 00:00:00 | | 2014-01-02 | 3,505,300 | 10.75 | 10.90 | 10.60 | 10.75 | 00:00:00 | | 2014-01-03 | 2,712,300 | 10.80 | 10.95 | 10.75 | 10.80 | 00:00:00 | | 2014-01-06 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-07 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-08 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-09 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-10 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-13 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-14 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-15 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-16 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-17 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-21 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-22 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-23 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-24 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-27 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-28 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-29 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-30 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-01-31 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-03 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-04 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-05 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-06 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-07 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-10 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-11 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-12 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-13 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-14 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-18 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-19 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-20 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-21 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-24 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-25 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-26 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-27 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-02-28 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-03 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-04 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
