|
 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 | | 2016-02-09 | 0 | 37,014.90 | 37,014.90 | 37,014.90 | 37,014.90 | 00:00:00 | | 2016-02-10 | 0 | 37,014.90 | 37,014.90 | 37,014.90 | 37,014.90 | 00:00:00 | | 2016-02-11 | 0 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 00:00:00 | | 2016-02-12 | 0 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 00:00:00 | | 2016-02-16 | 0 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 00:00:00 | | 2016-02-17 | 1,400 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 00:00:00 | | 2016-02-18 | 100 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-02-19 | 0 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-02-22 | 0 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-02-23 | 1,552,200 | 33,582.10 | 33,582.10 | 33,582.10 | 33,582.10 | 00:00:00 | | 2016-02-24 | 0 | 33,582.10 | 33,582.10 | 33,582.10 | 33,582.10 | 00:00:00 | | 2016-02-25 | 0 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-02-26 | 0 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-02-29 | 1,834,100 | 16.20 | 16.50 | 16.05 | 16.20 | 00:00:00 | | 2016-03-01 | 0 | 33,582.10 | 33,582.10 | 33,582.10 | 33,582.10 | 00:00:00 | | 2016-03-02 | 0 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-03-03 | 0 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-03-04 | 4,949,400 | 17.00 | 17.05 | 16.30 | 17.00 | 00:00:00 | | 2016-03-07 | 1,072 | 39,552.20 | 39,552.20 | 37,313.40 | 38,806.00 | 00:00:00 | | 2016-03-08 | 2,681 | 42,686.60 | 42,686.60 | 35,074.60 | 42,686.60 | 00:00:00 | | 2016-03-09 | 271 | 42,686.60 | 42,686.60 | 42,686.60 | 42,686.60 | 00:00:00 | | 2016-03-10 | 14,684,200 | 42,686.60 | 42,686.60 | 42,686.60 | 42,686.60 | 00:00:00 | | 2016-03-11 | 671 | 44,104.50 | 44,104.50 | 44,104.50 | 44,104.50 | 00:00:00 | | 2016-03-14 | 1,474 | 39,776.10 | 46,268.70 | 39,776.10 | 46,268.70 | 00:00:00 | | 2016-03-15 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-03-16 | 15,038,700 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-03-17 | 0 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 00:00:00 | | 2016-03-18 | 0 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 00:00:00 | | 2016-03-21 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-03-22 | 16,109,900 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-03-23 | 5,344,800 | 16.85 | 17.00 | 16.65 | 16.85 | 00:00:00 | | 2016-03-24 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-03-28 | 5,628 | 52,238.80 | 52,238.80 | 46,268.70 | 47,014.90 | 00:00:00 | | 2016-03-29 | 0 | 47,014.90 | 47,014.90 | 47,014.90 | 47,014.90 | 00:00:00 | | 2016-03-30 | 13,400 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-03-31 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-01 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-04 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-05 | 0 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 00:00:00 | | 2016-04-06 | 0 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 00:00:00 | | 2016-04-07 | 0 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 00:00:00 | | 2016-04-08 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-11 | 402 | 45,522.40 | 46,268.70 | 45,522.40 | 46,268.70 | 00:00:00 | | 2016-04-12 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-13 | 96 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-14 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-15 | 0 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-18 | 12,911,100 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-19 | 21,152,700 | 46,268.70 | 46,268.70 | 46,268.70 | 46,268.70 | 00:00:00 | | 2016-04-20 | 268 | 41,641.80 | 48,507.50 | 41,641.80 | 48,507.50 | 00:00:00 | | 2016-04-21 | 1,474 | 43,955.20 | 48,507.50 | 43,955.20 | 48,507.50 | 00:00:00 | | 2016-04-22 | 670 | 43,656.70 | 48,880.60 | 43,656.70 | 48,880.60 | 00:00:00 | | 2016-04-26 | 10,654,300 | 48,880.60 | 48,880.60 | 48,880.60 | 48,880.60 | 00:00:00 | | 2016-04-27 | 8,110,000 | 48,880.60 | 48,880.60 | 48,880.60 | 48,880.60 | 00:00:00 | | 2016-04-28 | 0 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 00:00:00 | | 2016-04-29 | 0 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 00:00:00 | | 2016-05-02 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-03 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-04 | 8,721,500 | 48,880.60 | 48,880.60 | 48,880.60 | 48,880.60 | 00:00:00 | | 2016-05-05 | 8,610 | 48,507.50 | 48,880.60 | 47,388.10 | 47,388.10 | 00:00:00 | | 2016-05-06 | 11,390 | 48,507.50 | 48,507.50 | 48,507.50 | 48,507.50 | 00:00:00 | | 2016-05-09 | 1,400 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 00:00:00 | | 2016-05-10 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-11 | 0 | 49,253.70 | 49,253.70 | 49,253.70 | 49,253.70 | 00:00:00 | | 2016-05-12 | 1,176,200 | 17.25 | 17.45 | 17.10 | 17.25 | 00:00:00 | | 2016-05-13 | 746,600 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-16 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-17 | 0 | 48,134.30 | 48,134.30 | 48,134.30 | 48,134.30 | 00:00:00 | | 2016-05-18 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-19 | 6,973,300 | 17.30 | 17.40 | 17.25 | 17.30 | 00:00:00 | | 2016-05-20 | 0 | 48,134.30 | 48,134.30 | 48,134.30 | 48,134.30 | 00:00:00 | | 2016-05-23 | 2,242,100 | 17.20 | 17.30 | 17.10 | 17.20 | 00:00:00 | | 2016-05-24 | 6,277,400 | 17.35 | 17.45 | 17.10 | 17.35 | 00:00:00 | | 2016-05-25 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-05-26 | 0 | 48,134.30 | 48,134.30 | 48,134.30 | 48,134.30 | 00:00:00 | | 2016-05-27 | 0 | 48,134.30 | 48,134.30 | 48,134.30 | 48,134.30 | 00:00:00 | | 2016-05-31 | 800 | 47,700.00 | 49,900.00 | 47,700.00 | 49,900.00 | 00:00:00 | | 2016-06-01 | 0 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 00:00:00 | | 2016-06-02 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-06-03 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-06-06 | 0 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 00:00:00 | | 2016-06-07 | 700 | 46,000.00 | 47,500.00 | 46,000.00 | 47,500.00 | 00:00:00 | | 2016-06-08 | 0 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 00:00:00 | | 2016-06-09 | 21,015,000 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-06-10 | 400 | 43,500.00 | 47,500.00 | 43,500.00 | 47,500.00 | 00:00:00 | | 2016-06-13 | 2,139,100 | 18.15 | 18.30 | 18.00 | 18.15 | 00:00:00 | | 2016-06-14 | 200 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 00:00:00 | | 2016-06-15 | 300 | 48,000.00 | 48,000.00 | 43,500.00 | 43,500.00 | 00:00:00 | | 2016-06-16 | 400 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 00:00:00 | | 2016-06-17 | 10,897,100 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 00:00:00 | | 2016-06-20 | 5,100 | 43,100.00 | 46,900.00 | 43,000.00 | 46,900.00 | 00:00:00 | | 2016-06-21 | 8,110,700 | 18.40 | 18.75 | 18.30 | 18.40 | 00:00:00 | | 2016-06-22 | 9,016,900 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-06-23 | 22,607,700 | 17.90 | 18.40 | 17.60 | 17.90 | 00:00:00 | | 2016-06-24 | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-06-27 | 300 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 00:00:00 | | 2016-06-28 | 9,092,000 | 17.15 | 17.45 | 17.00 | 17.15 | 00:00:00 | | 2016-06-29 | 6,827,900 | 67.65 | 67.65 | 67.65 | 67.65 | 00:00:00 | | 2016-06-30 | 0 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 00:00:00 | | 2016-07-01 | 0 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 00:00:00 | | 2016-07-05 | 23,000 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 00:00:00 | | 2016-07-06 | 3,100 | 49,000.00 | 51,400.00 | 49,000.00 | 51,400.00 | 00:00:00 | | 2016-07-07 | 211 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 00:00:00 | | 2016-07-08 | 5,700 | 51,400.00 | 54,000.00 | 51,400.00 | 51,400.00 | 00:00:00 | | 2016-07-11 | 6,600 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 00:00:00 | | 2016-07-12 | 14,500 | 51,400.00 | 51,500.00 | 51,000.00 | 51,400.00 | 00:00:00 | | 2016-07-13 | 300 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 00:00:00 | | 2016-07-14 | 13,523,900 | 17.40 | 17.50 | 17.35 | 17.40 | 00:00:00 | | 2016-07-15 | 0 | 68.15 | 68.15 | 68.15 | 68.15 | 00:00:00 | | 2016-07-18 | 3 | 68.15 | 68.15 | 68.15 | 68.15 | 00:00:00 | | 2016-07-19 | 104 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-07-20 | 80 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-07-21 | 21,423,200 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-07-22 | 4,732,500 | 18.05 | 18.10 | 18.00 | 18.05 | 00:00:00 | | 2016-07-25 | 0 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-07-26 | 0 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-07-27 | 0 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-07-28 | 100 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 00:00:00 | | 2016-07-29 | 200 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 00:00:00 | | 2016-08-01 | 1,100 | 45,100.00 | 49,900.00 | 45,100.00 | 49,900.00 | 00:00:00 | | 2016-08-02 | 19,785,400 | 68.15 | 68.15 | 68.15 | 68.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
