|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,478,300 | 30.38 | 30.75 | 29.12 | 29.50 | 00:00:00 | | 2000-12-14 | 698,500 | 28.97 | 29.38 | 28.50 | 28.75 | 00:00:00 | | 2000-12-15 | 1,001,500 | 28.56 | 29.25 | 28.00 | 28.56 | 00:00:00 | | 2000-12-18 | 1,346,400 | 29.12 | 30.67 | 29.00 | 29.50 | 00:00:00 | | 2000-12-19 | 1,451,300 | 29.69 | 30.44 | 29.56 | 29.88 | 00:00:00 | | 2000-12-20 | 734,700 | 29.81 | 31.12 | 29.81 | 30.75 | 00:00:00 | | 2000-12-21 | 959,800 | 30.50 | 31.81 | 30.44 | 31.62 | 00:00:00 | | 2000-12-22 | 1,333,700 | 31.62 | 33.75 | 31.56 | 33.00 | 00:00:00 | | 2000-12-26 | 507,700 | 33.00 | 33.69 | 32.94 | 33.50 | 00:00:00 | | 2000-12-27 | 577,100 | 33.31 | 34.25 | 33.31 | 33.94 | 00:00:00 | | 2000-12-28 | 816,700 | 33.88 | 35.88 | 33.88 | 35.69 | 00:00:00 | | 2000-12-29 | 1,137,000 | 35.19 | 35.75 | 32.38 | 32.88 | 00:00:00 | | 2001-01-02 | 1,602,900 | 32.12 | 32.69 | 31.12 | 32.06 | 00:00:00 | | 2001-01-03 | 1,159,200 | 31.81 | 32.12 | 31.38 | 32.06 | 00:00:00 | | 2001-01-04 | 1,388,900 | 32.00 | 32.06 | 28.56 | 28.62 | 00:00:00 | | 2001-01-05 | 745,800 | 28.80 | 29.88 | 28.25 | 29.12 | 00:00:00 | | 2001-01-08 | 517,300 | 28.75 | 29.62 | 28.38 | 29.19 | 00:00:00 | | 2001-01-09 | 750,100 | 29.38 | 29.75 | 29.12 | 29.62 | 00:00:00 | | 2001-01-10 | 881,900 | 29.81 | 30.62 | 29.50 | 29.88 | 00:00:00 | | 2001-01-11 | 795,700 | 29.86 | 30.25 | 29.06 | 29.20 | 00:00:00 | | 2001-01-12 | 4,515,500 | 27.50 | 27.56 | 23.38 | 24.00 | 00:00:00 | | 2001-01-16 | 2,511,400 | 23.88 | 24.19 | 23.38 | 23.88 | 00:00:00 | | 2001-01-17 | 1,912,200 | 24.44 | 24.62 | 23.06 | 23.38 | 00:00:00 | | 2001-01-18 | 1,697,700 | 23.12 | 23.44 | 22.19 | 23.00 | 00:00:00 | | 2001-01-19 | 854,100 | 22.44 | 23.62 | 22.31 | 23.25 | 00:00:00 | | 2001-01-22 | 1,425,300 | 23.25 | 24.75 | 22.94 | 24.45 | 00:00:00 | | 2001-01-23 | 921,800 | 24.62 | 25.62 | 24.12 | 25.44 | 00:00:00 | | 2001-01-24 | 1,782,000 | 25.56 | 25.62 | 24.50 | 25.00 | 00:00:00 | | 2001-01-25 | 739,000 | 25.06 | 25.25 | 24.56 | 24.75 | 00:00:00 | | 2001-01-26 | 662,200 | 24.94 | 24.94 | 23.88 | 24.25 | 00:00:00 | | 2001-01-29 | 483,300 | 24.31 | 25.00 | 24.25 | 24.44 | 00:00:00 | | 2001-01-30 | 661,400 | 24.56 | 24.69 | 24.00 | 24.56 | 00:00:00 | | 2001-01-31 | 3,453,100 | 24.44 | 25.12 | 23.81 | 25.00 | 00:00:00 | | 2001-02-01 | 671,700 | 25.19 | 25.25 | 24.44 | 24.56 | 00:00:00 | | 2001-02-02 | 859,500 | 24.62 | 24.94 | 24.44 | 24.69 | 00:00:00 | | 2001-02-05 | 689,200 | 24.69 | 25.31 | 24.69 | 25.00 | 00:00:00 | | 2001-02-06 | 994,900 | 25.25 | 25.75 | 25.25 | 25.50 | 00:00:00 | | 2001-02-07 | 1,528,700 | 25.38 | 26.25 | 25.12 | 25.62 | 00:00:00 | | 2001-02-08 | 1,667,200 | 24.25 | 26.19 | 24.19 | 25.94 | 00:00:00 | | 2001-02-09 | 602,600 | 25.81 | 26.00 | 25.38 | 25.75 | 00:00:00 | | 2001-02-12 | 888,300 | 25.75 | 26.19 | 25.00 | 26.00 | 00:00:00 | | 2001-02-13 | 900,000 | 26.25 | 26.44 | 26.00 | 26.25 | 00:00:00 | | 2001-02-14 | 360,600 | 26.22 | 26.88 | 25.94 | 26.12 | 00:00:00 | | 2001-02-15 | 852,900 | 26.06 | 26.25 | 25.06 | 25.50 | 00:00:00 | | 2001-02-16 | 1,374,000 | 25.44 | 26.00 | 24.38 | 24.81 | 00:00:00 | | 2001-02-20 | 984,900 | 25.12 | 25.75 | 23.50 | 23.81 | 00:00:00 | | 2001-02-21 | 2,768,100 | 23.75 | 24.25 | 22.31 | 22.69 | 00:00:00 | | 2001-02-22 | 696,600 | 22.38 | 23.94 | 22.31 | 23.31 | 00:00:00 | | 2001-02-23 | 437,000 | 23.25 | 23.50 | 22.75 | 23.00 | 00:00:00 | | 2001-02-26 | 483,400 | 23.31 | 24.06 | 23.12 | 23.69 | 00:00:00 | | 2001-02-27 | 758,600 | 23.56 | 24.06 | 23.56 | 23.70 | 00:00:00 | | 2001-02-28 | 2,280,300 | 24.06 | 24.06 | 21.50 | 21.75 | 00:00:00 | | 2001-03-01 | 3,084,900 | 21.50 | 22.75 | 21.50 | 22.50 | 00:00:00 | | 2001-03-02 | 650,900 | 22.44 | 23.00 | 22.06 | 22.81 | 00:00:00 | | 2001-03-05 | 718,600 | 23.62 | 23.94 | 22.58 | 23.00 | 00:00:00 | | 2001-03-06 | 1,505,000 | 23.00 | 24.06 | 22.75 | 24.00 | 00:00:00 | | 2001-03-07 | 1,183,200 | 24.06 | 24.56 | 23.56 | 24.38 | 00:00:00 | | 2001-03-08 | 1,258,800 | 24.44 | 25.06 | 23.88 | 25.06 | 00:00:00 | | 2001-03-09 | 1,161,200 | 24.66 | 25.12 | 24.50 | 25.00 | 00:00:00 | | 2001-03-12 | 1,250,300 | 24.72 | 25.50 | 24.50 | 24.94 | 00:00:00 | | 2001-03-13 | 891,900 | 24.75 | 24.81 | 23.94 | 24.25 | 00:00:00 | | 2001-03-14 | 607,700 | 23.25 | 24.12 | 23.25 | 23.81 | 00:00:00 | | 2001-03-15 | 2,229,500 | 24.00 | 25.38 | 23.94 | 25.19 | 00:00:00 | | 2001-03-16 | 1,808,800 | 24.00 | 25.56 | 23.88 | 25.44 | 00:00:00 | | 2001-03-19 | 580,200 | 25.31 | 25.44 | 24.31 | 25.12 | 00:00:00 | | 2001-03-20 | 804,200 | 25.38 | 25.62 | 24.81 | 25.50 | 00:00:00 | | 2001-03-21 | 990,800 | 25.31 | 25.31 | 24.81 | 25.00 | 00:00:00 | | 2001-03-22 | 2,049,200 | 24.88 | 24.88 | 23.94 | 24.75 | 00:00:00 | | 2001-03-23 | 1,355,400 | 24.80 | 26.44 | 24.38 | 26.00 | 00:00:00 | | 2001-03-26 | 970,000 | 26.00 | 26.69 | 25.88 | 26.50 | 00:00:00 | | 2001-03-27 | 708,600 | 25.88 | 26.69 | 25.38 | 26.44 | 00:00:00 | | 2001-03-28 | 427,400 | 26.25 | 26.88 | 26.19 | 26.69 | 00:00:00 | | 2001-03-29 | 769,200 | 26.69 | 27.62 | 26.38 | 27.50 | 00:00:00 | | 2001-03-30 | 857,600 | 27.52 | 28.25 | 27.38 | 28.19 | 00:00:00 | | 2001-04-02 | 868,900 | 27.88 | 28.94 | 27.56 | 27.69 | 00:00:00 | | 2001-04-03 | 1,235,300 | 27.62 | 27.69 | 26.75 | 27.06 | 00:00:00 | | 2001-04-04 | 695,900 | 27.00 | 27.62 | 26.94 | 27.06 | 00:00:00 | | 2001-04-05 | 382,800 | 27.06 | 28.00 | 26.75 | 27.62 | 00:00:00 | | 2001-04-06 | 397,700 | 27.50 | 28.00 | 27.00 | 27.12 | 00:00:00 | | 2001-04-09 | 503,400 | 27.29 | 27.50 | 26.75 | 27.49 | 00:00:00 | | 2001-04-10 | 627,800 | 27.64 | 27.71 | 26.69 | 27.39 | 00:00:00 | | 2001-04-11 | 359,900 | 27.39 | 27.73 | 27.18 | 27.73 | 00:00:00 | | 2001-04-12 | 605,100 | 27.44 | 27.80 | 27.13 | 27.63 | 00:00:00 | | 2001-04-16 | 237,000 | 27.62 | 28.06 | 27.45 | 28.06 | 00:00:00 | | 2001-04-17 | 362,200 | 28.06 | 28.06 | 27.70 | 28.04 | 00:00:00 | | 2001-04-18 | 864,000 | 27.98 | 28.38 | 27.72 | 28.06 | 00:00:00 | | 2001-04-19 | 749,200 | 28.00 | 29.06 | 27.90 | 28.93 | 00:00:00 | | 2001-04-20 | 743,300 | 28.46 | 29.39 | 28.46 | 28.72 | 00:00:00 | | 2001-04-23 | 2,825,600 | 28.69 | 28.81 | 26.75 | 26.78 | 00:00:00 | | 2001-04-24 | 1,231,000 | 26.90 | 26.93 | 25.40 | 25.41 | 00:00:00 | | 2001-04-25 | 877,200 | 25.61 | 26.18 | 25.17 | 25.94 | 00:00:00 | | 2001-04-26 | 1,002,100 | 26.15 | 26.75 | 25.81 | 25.98 | 00:00:00 | | 2001-04-27 | 366,500 | 25.89 | 26.96 | 25.88 | 26.96 | 00:00:00 | | 2001-04-30 | 688,300 | 26.82 | 27.10 | 26.49 | 26.54 | 00:00:00 | | 2001-05-01 | 447,800 | 26.70 | 27.14 | 26.40 | 27.10 | 00:00:00 | | 2001-05-02 | 228,600 | 27.05 | 27.29 | 26.86 | 27.29 | 00:00:00 | | 2001-05-03 | 336,100 | 27.09 | 27.31 | 26.55 | 27.06 | 00:00:00 | | 2001-05-04 | 992,800 | 27.06 | 27.30 | 26.76 | 26.88 | 00:00:00 | | 2001-05-07 | 452,700 | 26.77 | 26.91 | 26.41 | 26.65 | 00:00:00 | | 2001-05-08 | 672,100 | 26.89 | 27.08 | 26.86 | 27.02 | 00:00:00 | | 2001-05-09 | 760,300 | 26.96 | 27.08 | 26.38 | 26.54 | 00:00:00 | | 2001-05-10 | 2,954,300 | 26.37 | 26.66 | 26.21 | 26.60 | 00:00:00 | | 2001-05-11 | 840,800 | 26.30 | 26.65 | 26.27 | 26.39 | 00:00:00 | | 2001-05-14 | 825,500 | 26.31 | 26.83 | 26.03 | 26.03 | 00:00:00 | | 2001-05-15 | 1,326,000 | 26.12 | 26.30 | 25.87 | 26.17 | 00:00:00 | | 2001-05-16 | 825,500 | 26.18 | 26.75 | 26.05 | 26.39 | 00:00:00 | | 2001-05-17 | 919,600 | 26.60 | 26.93 | 26.05 | 26.50 | 00:00:00 | | 2001-05-18 | 1,538,500 | 26.51 | 27.55 | 26.50 | 27.54 | 00:00:00 | | 2001-05-21 | 1,090,700 | 27.17 | 28.59 | 27.16 | 28.10 | 00:00:00 | | 2001-05-22 | 475,800 | 27.96 | 28.20 | 27.75 | 28.17 | 00:00:00 | | 2001-05-23 | 569,600 | 28.22 | 28.22 | 27.81 | 27.89 | 00:00:00 | | 2001-05-24 | 476,900 | 27.85 | 28.35 | 27.82 | 27.97 | 00:00:00 | | 2001-05-25 | 369,600 | 27.97 | 28.18 | 27.70 | 28.03 | 00:00:00 | | 2001-05-29 | 497,200 | 27.95 | 28.73 | 27.72 | 28.22 | 00:00:00 | | 2001-05-30 | 677,300 | 28.25 | 28.71 | 28.05 | 28.21 | 00:00:00 | | 2001-05-31 | 487,800 | 28.30 | 28.66 | 27.98 | 28.09 | 00:00:00 | | 2001-06-01 | 431,400 | 27.98 | 28.16 | 27.45 | 27.47 | 00:00:00 | | 2001-06-04 | 681,400 | 27.67 | 27.70 | 27.43 | 27.66 | 00:00:00 | | 2001-06-05 | 459,800 | 27.68 | 27.80 | 27.51 | 27.56 | 00:00:00 | | 2001-06-06 | 1,341,400 | 27.74 | 27.86 | 27.45 | 27.77 | 00:00:00 | | 2001-06-07 | 782,700 | 27.74 | 28.21 | 27.69 | 28.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
