|
 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 | | 2014-03-04 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-05 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-06 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-07 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-11 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-12 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-13 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2014-03-17 | 6,354,500 | 12.10 | 12.30 | 12.00 | 12.10 | 00:00:00 | | 2014-03-18 | 11,639,300 | 12.20 | 12.30 | 12.10 | 12.20 | 00:00:00 | | 2014-03-19 | 3,057,400 | 12.30 | 12.50 | 12.20 | 12.30 | 00:00:00 | | 2014-03-20 | 27,550,400 | 12.50 | 12.60 | 12.30 | 12.50 | 00:00:00 | | 2014-03-21 | 28,834,000 | 12.60 | 12.65 | 12.40 | 12.60 | 00:00:00 | | 2014-03-24 | 8,573,900 | 12.35 | 12.70 | 12.10 | 12.35 | 00:00:00 | | 2014-03-25 | 3,438,300 | 12.35 | 12.60 | 12.15 | 12.35 | 00:00:00 | | 2014-03-26 | 15,823,300 | 12.45 | 12.60 | 12.30 | 12.45 | 00:00:00 | | 2014-03-27 | 3,502,000 | 12.35 | 12.40 | 12.10 | 12.35 | 00:00:00 | | 2014-03-28 | 15,324,500 | 12.30 | 12.35 | 12.25 | 12.30 | 00:00:00 | | 2014-03-31 | 12,780,900 | 12.35 | 12.40 | 12.30 | 12.35 | 00:00:00 | | 2014-04-01 | 2,477,700 | 12.35 | 12.50 | 12.35 | 12.35 | 00:00:00 | | 2014-04-02 | 3,466,800 | 12.40 | 12.50 | 12.35 | 12.40 | 00:00:00 | | 2014-04-03 | 15,731,200 | 12.50 | 12.60 | 12.40 | 12.50 | 00:00:00 | | 2014-04-04 | 2,400,000 | 12.40 | 12.50 | 12.35 | 12.40 | 00:00:00 | | 2014-04-07 | 18,909,000 | 12.45 | 12.60 | 12.35 | 12.45 | 00:00:00 | | 2014-04-08 | 13,670,300 | 12.35 | 12.45 | 12.30 | 12.35 | 00:00:00 | | 2014-04-09 | 4,050,300 | 12.45 | 12.50 | 12.30 | 12.45 | 00:00:00 | | 2014-04-10 | 7,223,000 | 12.75 | 13.00 | 12.40 | 12.75 | 00:00:00 | | 2014-04-11 | 123,202,200 | 12.75 | 13.00 | 12.60 | 12.75 | 00:00:00 | | 2014-04-14 | 22,422,500 | 12.85 | 13.00 | 12.70 | 12.85 | 00:00:00 | | 2014-04-15 | 12,531,300 | 13.10 | 13.30 | 12.80 | 13.10 | 00:00:00 | | 2014-04-16 | 11,279,300 | 13.20 | 13.40 | 13.10 | 13.20 | 00:00:00 | | 2014-04-17 | 3,060,400 | 13.20 | 13.30 | 13.10 | 13.20 | 00:00:00 | | 2014-04-21 | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 00:00:00 | | 2014-04-22 | 11,643,500 | 13.20 | 13.30 | 13.10 | 13.20 | 00:00:00 | | 2014-04-23 | 14,446,200 | 13.00 | 13.10 | 12.90 | 13.00 | 00:00:00 | | 2014-04-24 | 8,281,500 | 13.20 | 13.30 | 13.00 | 13.20 | 00:00:00 | | 2014-04-25 | 28,500,300 | 13.05 | 13.20 | 13.00 | 13.05 | 00:00:00 | | 2014-04-28 | 4,088,800 | 13.05 | 13.10 | 13.00 | 13.05 | 00:00:00 | | 2014-04-29 | 3,296,700 | 13.05 | 13.20 | 13.00 | 13.05 | 00:00:00 | | 2014-04-30 | 69,200,000 | 13.10 | 13.20 | 13.10 | 13.10 | 00:00:00 | | 2014-05-01 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2014-05-02 | 6,018,500 | 13.10 | 13.20 | 13.05 | 13.10 | 00:00:00 | | 2014-05-05 | 13,778,900 | 13.00 | 13.10 | 12.85 | 13.00 | 00:00:00 | | 2014-05-06 | 28,683,400 | 12.80 | 13.00 | 12.70 | 12.80 | 00:00:00 | | 2014-05-07 | 17,359,800 | 12.90 | 13.00 | 12.75 | 12.90 | 00:00:00 | | 2014-05-08 | 27,769,900 | 12.80 | 13.00 | 12.75 | 12.80 | 00:00:00 | | 2014-05-09 | 36,351,500 | 12.85 | 13.05 | 12.75 | 12.85 | 00:00:00 | | 2014-05-12 | 4,138,900 | 12.90 | 13.00 | 12.80 | 12.90 | 00:00:00 | | 2014-05-13 | 11,946,100 | 12.85 | 13.10 | 12.75 | 12.85 | 00:00:00 | | 2014-05-14 | 12,960,100 | 12.60 | 12.90 | 12.10 | 12.60 | 00:00:00 | | 2014-05-15 | 21,422,100 | 12.60 | 12.70 | 12.50 | 12.60 | 00:00:00 | | 2014-05-16 | 57,811,000 | 12.85 | 13.20 | 12.65 | 12.85 | 00:00:00 | | 2014-05-19 | 3,512,300 | 13.00 | 13.10 | 12.90 | 13.00 | 00:00:00 | | 2014-05-20 | 12,051,700 | 13.05 | 13.10 | 12.95 | 13.05 | 00:00:00 | | 2014-05-21 | 55,250,100 | 13.05 | 13.20 | 13.00 | 13.05 | 00:00:00 | | 2014-05-22 | 6,087,000 | 13.00 | 13.10 | 12.85 | 13.00 | 00:00:00 | | 2014-05-23 | 2,740,100 | 12.95 | 13.05 | 12.75 | 12.95 | 00:00:00 | | 2014-05-27 | 17,520,800 | 13.00 | 13.05 | 12.95 | 13.00 | 00:00:00 | | 2014-05-28 | 23,771,200 | 12.95 | 13.00 | 12.90 | 12.95 | 00:00:00 | | 2014-05-29 | 29,625,500 | 13.00 | 13.05 | 12.90 | 13.00 | 00:00:00 | | 2014-06-02 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2014-06-03 | 44,054,800 | 12.80 | 12.95 | 12.70 | 12.80 | 00:00:00 | | 2014-06-04 | 19,833,200 | 12.80 | 12.90 | 12.80 | 12.80 | 00:00:00 | | 2014-06-05 | 31,256,100 | 12.80 | 12.95 | 12.80 | 12.80 | 00:00:00 | | 2014-06-06 | 1,601,800 | 12.80 | 12.95 | 12.80 | 12.80 | 00:00:00 | | 2014-06-09 | 16,148,100 | 12.85 | 12.95 | 12.80 | 12.85 | 00:00:00 | | 2014-06-10 | 19,395,500 | 12.85 | 12.90 | 12.80 | 12.85 | 00:00:00 | | 2014-06-11 | 10,997,000 | 12.90 | 13.05 | 12.80 | 12.90 | 00:00:00 | | 2014-06-12 | 15,644,600 | 12.95 | 13.00 | 12.85 | 12.95 | 00:00:00 | | 2014-06-13 | 4,039,300 | 12.90 | 13.00 | 12.85 | 12.90 | 00:00:00 | | 2014-06-16 | 1,405,300 | 12.85 | 12.95 | 12.80 | 12.85 | 00:00:00 | | 2014-06-17 | 14,527,700 | 12.85 | 12.90 | 12.80 | 12.85 | 00:00:00 | | 2014-06-18 | 44,456,300 | 12.80 | 12.90 | 12.70 | 12.80 | 00:00:00 | | 2014-06-19 | 8,809,600 | 12.80 | 12.85 | 12.55 | 12.80 | 00:00:00 | | 2014-06-20 | 16,252,000 | 12.80 | 12.90 | 12.75 | 12.80 | 00:00:00 | | 2014-06-23 | 8,832,500 | 12.80 | 12.85 | 12.75 | 12.80 | 00:00:00 | | 2014-06-24 | 19,784,600 | 12.65 | 12.80 | 12.50 | 12.65 | 00:00:00 | | 2014-06-25 | 17,582,800 | 12.55 | 12.70 | 12.00 | 12.55 | 00:00:00 | | 2014-06-26 | 24,167,500 | 12.40 | 12.50 | 12.20 | 12.40 | 00:00:00 | | 2014-06-27 | 22,856,800 | 12.45 | 12.55 | 12.35 | 12.45 | 00:00:00 | | 2014-06-30 | 6,483,900 | 12.45 | 12.60 | 12.45 | 12.45 | 00:00:00 | | 2014-07-01 | 17,983,200 | 12.65 | 13.00 | 12.50 | 12.65 | 00:00:00 | | 2014-07-02 | 17,905,600 | 12.95 | 13.05 | 12.55 | 12.95 | 00:00:00 | | 2014-07-03 | 1,593,600 | 12.75 | 12.80 | 12.55 | 12.75 | 00:00:00 | | 2014-07-07 | 24,368,300 | 12.75 | 12.90 | 12.70 | 12.75 | 00:00:00 | | 2014-07-08 | 67,818,500 | 12.75 | 12.95 | 12.70 | 12.75 | 00:00:00 | | 2014-07-09 | 6,323,700 | 12.70 | 12.85 | 12.65 | 12.70 | 00:00:00 | | 2014-07-10 | 10,893,200 | 12.55 | 12.75 | 12.50 | 12.55 | 00:00:00 | | 2014-07-11 | 2,342,400 | 12.40 | 12.60 | 12.20 | 12.40 | 00:00:00 | | 2014-07-14 | 11,875,900 | 12.35 | 12.50 | 12.30 | 12.35 | 00:00:00 | | 2014-07-15 | 8,040,700 | 12.30 | 12.45 | 12.30 | 12.30 | 00:00:00 | | 2014-07-16 | 12,245,800 | 12.15 | 12.35 | 12.10 | 12.15 | 00:00:00 | | 2014-07-17 | 24,871,900 | 12.05 | 12.20 | 12.00 | 12.05 | 00:00:00 | | 2014-07-18 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | | 2014-07-21 | 26,140,900 | 12.00 | 12.15 | 11.85 | 12.00 | 00:00:00 | | 2014-07-22 | 19,815,700 | 11.95 | 12.05 | 11.75 | 11.95 | 00:00:00 | | 2014-07-23 | 9,104,000 | 12.05 | 12.10 | 12.00 | 12.05 | 00:00:00 | | 2014-07-24 | 4,183,900 | 12.00 | 12.10 | 12.00 | 12.00 | 00:00:00 | | 2014-07-25 | 24,481,200 | 12.20 | 12.35 | 12.00 | 12.20 | 00:00:00 | | 2014-07-28 | 4,541,300 | 12.00 | 12.30 | 11.90 | 12.00 | 00:00:00 | | 2014-07-29 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2014-07-30 | 10,487,800 | 12.05 | 12.10 | 11.95 | 12.05 | 00:00:00 | | 2014-07-31 | 5,114,900 | 12.20 | 12.40 | 12.05 | 12.20 | 00:00:00 | | 2014-08-01 | 6,180,000 | 12.45 | 12.60 | 12.25 | 12.45 | 00:00:00 | | 2014-08-04 | 4,694,800 | 12.50 | 12.70 | 12.45 | 12.50 | 00:00:00 | | 2014-08-05 | 22,651,800 | 12.60 | 13.00 | 12.50 | 12.60 | 00:00:00 | | 2014-08-06 | 11,486,500 | 12.95 | 13.00 | 12.60 | 12.95 | 00:00:00 | | 2014-08-07 | 16,411,500 | 12.90 | 12.95 | 12.50 | 12.90 | 00:00:00 | | 2014-08-08 | 5,823,200 | 12.80 | 12.90 | 12.55 | 12.80 | 00:00:00 | | 2014-08-11 | 3,686,000 | 12.75 | 12.85 | 12.60 | 12.75 | 00:00:00 | | 2014-08-12 | 4,408,800 | 12.80 | 12.95 | 12.60 | 12.80 | 00:00:00 | | 2014-08-13 | 2,964,900 | 12.75 | 12.85 | 12.65 | 12.75 | 00:00:00 | | 2014-08-14 | 7,306,400 | 12.80 | 12.90 | 12.65 | 12.80 | 00:00:00 | | 2014-08-15 | 1,016,100 | 12.70 | 12.80 | 12.65 | 12.70 | 00:00:00 | | 2014-08-19 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2014-08-20 | 1,016,100 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | | 2014-08-21 | 1,016,100 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2014-08-22 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2014-08-26 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2014-08-27 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2014-08-28 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2014-08-29 | 1,016,100 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
