|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-21 | 8,349 | 25.14 | 25.15 | 25.06 | 25.15 | 00:00:00 | 2018-09-24 | 3,850 | 25.13 | 25.15 | 25.13 | 25.13 | 00:00:00 | 2018-09-25 | 14,645 | 25.07 | 25.13 | 25.07 | 25.08 | 00:00:00 | 2018-09-26 | 13,391 | 25.06 | 25.15 | 25.06 | 25.08 | 00:00:00 | 2018-09-27 | 4,879 | 25.08 | 25.13 | 25.08 | 25.08 | 00:00:00 | 2018-09-28 | 9,443 | 25.08 | 25.10 | 24.99 | 25.01 | 00:00:00 | 2018-10-01 | 10,121 | 25.04 | 25.13 | 25.00 | 25.00 | 00:00:00 | 2018-10-02 | 6,588 | 25.00 | 25.04 | 24.99 | 24.99 | 00:00:00 | 2018-10-03 | 11,045 | 24.99 | 24.99 | 24.75 | 24.85 | 00:00:00 | 2018-10-04 | 3,786 | 24.80 | 24.83 | 24.72 | 24.80 | 00:00:00 | 2018-10-05 | 2,982 | 24.80 | 24.88 | 24.74 | 24.74 | 00:00:00 | 2018-10-08 | 4,632 | 24.73 | 24.87 | 24.72 | 24.82 | 00:00:00 | 2018-10-09 | 4,294 | 24.84 | 24.97 | 24.84 | 24.94 | 00:00:00 | 2018-10-10 | 13,553 | 24.93 | 24.99 | 24.87 | 24.95 | 00:00:00 | 2018-10-11 | 9,376 | 24.99 | 24.99 | 24.75 | 24.80 | 00:00:00 | 2018-10-12 | 3,141 | 24.97 | 24.97 | 24.82 | 24.82 | 00:00:00 | 2018-10-15 | 6,073 | 24.97 | 24.97 | 24.70 | 24.90 | 00:00:00 | 2018-10-16 | 3,675 | 24.81 | 24.94 | 24.76 | 24.94 | 00:00:00 | 2018-10-17 | 8,098 | 24.85 | 24.96 | 24.80 | 24.95 | 00:00:00 | 2018-10-18 | 6,405 | 24.93 | 25.05 | 24.87 | 24.95 | 00:00:00 | 2018-10-19 | 10,297 | 25.05 | 25.09 | 25.04 | 25.09 | 00:00:00 | 2018-10-22 | 19,810 | 25.07 | 25.24 | 25.07 | 25.24 | 00:00:00 | 2018-10-23 | 8,828 | 25.20 | 25.25 | 25.18 | 25.25 | 00:00:00 | 2018-10-24 | 3,043 | 25.10 | 25.25 | 25.08 | 25.25 | 00:00:00 | 2018-10-25 | 2,798 | 24.99 | 25.20 | 24.99 | 25.18 | 00:00:00 | 2018-10-26 | 11,384 | 25.15 | 25.15 | 24.95 | 24.95 | 00:00:00 | 2018-10-29 | 2,729 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2018-10-30 | 1,712 | 25.08 | 25.10 | 25.05 | 25.10 | 00:00:00 | 2018-10-31 | 4,592 | 25.22 | 25.34 | 25.18 | 25.18 | 00:00:00 | 2018-11-01 | 1,223 | 25.23 | 25.23 | 25.12 | 25.23 | 00:00:00 | 2018-11-02 | 1,213 | 25.20 | 25.31 | 25.20 | 25.24 | 00:00:00 | 2018-11-05 | 8,339 | 25.22 | 25.33 | 25.11 | 25.31 | 00:00:00 | 2018-11-06 | 3,282 | 25.23 | 25.40 | 25.23 | 25.40 | 00:00:00 | 2018-11-07 | 1,190 | 25.40 | 25.40 | 25.32 | 25.35 | 00:00:00 | 2018-11-08 | 5,205 | 25.32 | 25.33 | 25.20 | 25.20 | 00:00:00 | 2018-11-09 | 485 | 25.35 | 25.35 | 25.35 | 25.35 | 00:00:00 | 2018-11-12 | 2,462 | 25.34 | 25.34 | 25.29 | 25.29 | 00:00:00 | 2018-11-13 | 26,464 | 25.33 | 25.63 | 25.33 | 25.46 | 00:00:00 | 2018-11-14 | 539 | 25.25 | 25.25 | 25.10 | 25.10 | 00:00:00 | 2018-11-15 | 2,292 | 25.25 | 25.25 | 25.00 | 25.00 | 00:00:00 | 2018-11-16 | 1,200 | 25.20 | 25.20 | 24.96 | 24.96 | 00:00:00 | 2018-11-19 | 1,350 | 25.15 | 25.15 | 24.96 | 24.96 | 00:00:00 | 2018-11-20 | 1,207 | 24.90 | 24.90 | 24.83 | 24.88 | 00:00:00 | 2018-11-21 | 8,372 | 24.87 | 25.03 | 24.85 | 24.85 | 00:00:00 | 2018-11-23 | 227 | 24.85 | 24.85 | 24.85 | 24.85 | 00:00:00 | 2018-11-26 | 1,932 | 24.90 | 24.90 | 24.80 | 24.80 | 00:00:00 | 2018-11-27 | 27,074 | 24.89 | 25.12 | 24.87 | 25.04 | 00:00:00 | 2018-11-28 | 5,824 | 25.16 | 25.16 | 25.05 | 25.10 | 00:00:00 | 2018-11-29 | 4,005 | 25.10 | 25.15 | 25.01 | 25.01 | 00:00:00 | 2018-11-30 | 6,259 | 25.13 | 25.13 | 25.00 | 25.00 | 00:00:00 | 2018-12-03 | 488 | 24.94 | 25.00 | 24.94 | 25.00 | 00:00:00 | 2018-12-04 | 5,332 | 25.05 | 25.08 | 24.87 | 24.87 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|