|
 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 | | 2016-08-02 | 19,785,400 | 68.15 | 68.15 | 68.15 | 68.15 | 00:00:00 | | 2016-08-03 | 13,094,300 | 68.15 | 68.15 | 68.15 | 68.15 | 00:00:00 | | 2016-08-04 | 0 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 00:00:00 | | 2016-08-05 | 100 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 00:00:00 | | 2016-08-08 | 0 | 68.15 | 68.15 | 68.15 | 68.15 | 00:00:00 | | 2016-08-09 | 5,322,500 | 19.75 | 20.00 | 19.65 | 19.75 | 00:00:00 | | 2016-08-10 | 7 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-08-11 | 0 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-08-12 | 300 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 00:00:00 | | 2016-08-15 | 0 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 00:00:00 | | 2016-08-16 | 300 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-08-17 | 8,687,200 | 21.25 | 21.75 | 21.00 | 21.25 | 00:00:00 | | 2016-08-18 | 500 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 00:00:00 | | 2016-08-19 | 41,411,500 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-08-22 | 2,266,300 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 00:00:00 | | 2016-08-23 | 100 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 00:00:00 | | 2016-08-24 | 100 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2016-08-25 | 26,239,200 | 20.00 | 21.50 | 19.15 | 20.00 | 00:00:00 | | 2016-08-26 | 0 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-08-29 | 0 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2016-08-30 | 0 | 61.40 | 61.40 | 61.40 | 61.40 | 00:00:00 | | 2016-08-31 | 0 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2016-09-01 | 0 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2016-09-02 | 5,901,000 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-09-06 | 4,872,600 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-09-07 | 0 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2016-09-08 | 0 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2016-09-09 | 400 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2016-09-12 | 0 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2016-09-13 | 2,200 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2016-09-14 | 0 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2016-09-15 | 7 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-09-16 | 300 | 45,900.00 | 46,000.00 | 45,900.00 | 46,000.00 | 00:00:00 | | 2016-09-19 | 0 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2016-09-20 | 5,385,600 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-09-21 | 10,812,700 | 19.35 | 19.40 | 19.00 | 19.35 | 00:00:00 | | 2016-09-22 | 0 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 00:00:00 | | 2016-09-23 | 1,496,800 | 19.40 | 19.55 | 19.20 | 19.40 | 00:00:00 | | 2016-09-26 | 120 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 00:00:00 | | 2016-09-27 | 53,639,800 | 19.70 | 19.80 | 19.55 | 19.70 | 00:00:00 | | 2016-09-28 | 7,414,100 | 19.95 | 20.00 | 19.20 | 19.95 | 00:00:00 | | 2016-09-29 | 939,800 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-09-30 | 16,347,900 | 19.95 | 20.00 | 19.70 | 19.95 | 00:00:00 | | 2016-10-03 | 7,976,500 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 00:00:00 | | 2016-10-04 | 0 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 00:00:00 | | 2016-10-05 | 1,300 | 45,000.00 | 49,200.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-10-06 | 100 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 00:00:00 | | 2016-10-07 | 3,906,500 | 20.25 | 20.50 | 19.95 | 20.25 | 00:00:00 | | 2016-10-10 | 37,949,900 | 20.25 | 20.50 | 20.00 | 20.25 | 00:00:00 | | 2016-10-11 | 1,100 | 45,600.00 | 48,300.00 | 45,600.00 | 48,300.00 | 00:00:00 | | 2016-10-12 | 0 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 00:00:00 | | 2016-10-13 | 0 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 00:00:00 | | 2016-10-14 | 0 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 00:00:00 | | 2016-10-17 | 400 | 44,400.00 | 48,300.00 | 44,400.00 | 48,300.00 | 00:00:00 | | 2016-10-18 | 0 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 00:00:00 | | 2016-10-19 | 1,854,300 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-10-20 | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | | 2016-10-21 | 0 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 00:00:00 | | 2016-10-24 | 100 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 00:00:00 | | 2016-10-25 | 700 | 49,900.00 | 55,700.00 | 49,900.00 | 55,700.00 | 00:00:00 | | 2016-10-26 | 0 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-10-27 | 400 | 58,800.00 | 59,900.00 | 58,800.00 | 59,900.00 | 00:00:00 | | 2016-10-28 | 3,200 | 54,000.00 | 63,000.00 | 54,000.00 | 63,000.00 | 00:00:00 | | 2016-10-31 | 4,200 | 56,700.00 | 69,100.00 | 56,700.00 | 69,100.00 | 00:00:00 | | 2016-11-01 | 200 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 00:00:00 | | 2016-11-02 | 5 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 00:00:00 | | 2016-11-03 | 0 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 00:00:00 | | 2016-11-04 | 18,369,800 | 21.25 | 21.75 | 20.75 | 21.25 | 00:00:00 | | 2016-11-07 | 0 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 00:00:00 | | 2016-11-08 | 16,019,400 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 00:00:00 | | 2016-11-09 | 600 | 74,000.00 | 74,000.00 | 61,500.00 | 68,200.00 | 00:00:00 | | 2016-11-10 | 100 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 00:00:00 | | 2016-11-11 | 8,728,800 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-11-14 | 0 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 00:00:00 | | 2016-11-15 | 500 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-11-16 | 300 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 00:00:00 | | 2016-11-17 | 8,050,500 | 20.50 | 21.50 | 20.25 | 20.50 | 00:00:00 | | 2016-11-18 | 300 | 55,500.00 | 67,100.00 | 55,500.00 | 67,100.00 | 00:00:00 | | 2016-11-21 | 0 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-11-22 | 12,827,400 | 19.95 | 20.25 | 19.95 | 19.95 | 00:00:00 | | 2016-11-23 | 0 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 00:00:00 | | 2016-11-25 | 0 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 00:00:00 | | 2016-11-28 | 0 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 00:00:00 | | 2016-11-29 | 14,562,700 | 19.85 | 19.95 | 19.70 | 19.85 | 00:00:00 | | 2016-11-30 | 3,100 | 67,000.00 | 67,100.00 | 67,000.00 | 67,100.00 | 00:00:00 | | 2016-12-01 | 0 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 00:00:00 | | 2016-12-02 | 400 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-12-05 | 0 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-12-06 | 0 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2016-12-07 | 3,500,500 | 19.70 | 19.85 | 19.65 | 19.70 | 00:00:00 | | 2016-12-08 | 6,487,100 | 72.65 | 72.65 | 72.65 | 72.65 | 00:00:00 | | 2016-12-09 | 200 | 72.65 | 72.65 | 72.65 | 72.65 | 00:00:00 | | 2016-12-12 | 0 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 00:00:00 | | 2016-12-13 | 600 | 57,300.00 | 66,400.00 | 57,200.00 | 66,400.00 | 00:00:00 | | 2016-12-14 | 1,200 | 59,800.00 | 66,500.00 | 59,800.00 | 66,500.00 | 00:00:00 | | 2016-12-15 | 400 | 59,900.00 | 67,000.00 | 59,900.00 | 67,000.00 | 00:00:00 | | 2016-12-16 | 200 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 00:00:00 | | 2016-12-19 | 7,670,800 | 72.65 | 72.65 | 72.65 | 72.65 | 00:00:00 | | 2016-12-20 | 21,731,900 | 19.00 | 19.20 | 18.80 | 19.00 | 00:00:00 | | 2016-12-21 | 1,100 | 60,200.00 | 60,200.00 | 60,200.00 | 60,200.00 | 00:00:00 | | 2016-12-22 | 5,924,300 | 19.45 | 19.50 | 19.00 | 19.45 | 00:00:00 | | 2016-12-23 | 425 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 00:00:00 | | 2016-12-27 | 100 | 72.65 | 72.65 | 72.65 | 72.65 | 00:00:00 | | 2016-12-28 | 540 | 58,200.00 | 58,200.00 | 58,000.00 | 58,000.00 | 00:00:00 | | 2016-12-29 | 100 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 00:00:00 | | 2016-12-30 | 6,057,600 | 19.15 | 19.20 | 19.00 | 19.15 | 00:00:00 | | 2017-01-03 | 10,112,100 | 72.70 | 72.70 | 72.70 | 72.70 | 00:00:00 | | 2017-01-04 | 4 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 00:00:00 | | 2017-01-05 | 1,100 | 55,400.00 | 61,900.00 | 55,300.00 | 61,900.00 | 00:00:00 | | 2017-01-06 | 1,400 | 56,000.00 | 56,000.00 | 55,800.00 | 55,800.00 | 00:00:00 | | 2017-01-09 | 100 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 00:00:00 | | 2017-01-10 | 0 | 72.70 | 72.70 | 72.70 | 72.70 | 00:00:00 | | 2017-01-11 | 1,200 | 54,100.00 | 54,100.00 | 53,400.00 | 53,400.00 | 00:00:00 | | 2017-01-12 | 500 | 50,100.00 | 57,900.00 | 50,100.00 | 57,900.00 | 00:00:00 | | 2017-01-13 | 21,490,900 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 00:00:00 | | 2017-01-16 | 0 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 00:00:00 | | 2017-01-17 | 0 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 00:00:00 | | 2017-01-18 | 0 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 00:00:00 | | 2017-01-19 | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 00:00:00 | | 2017-01-20 | 0 | 72.70 | 72.70 | 72.70 | 72.70 | 00:00:00 | | 2017-01-23 | 0 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
