|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 782,700 | 27.74 | 28.21 | 27.69 | 28.00 | 00:00:00 | | 2001-06-08 | 884,100 | 28.00 | 28.13 | 27.90 | 27.95 | 00:00:00 | | 2001-06-11 | 2,102,200 | 29.13 | 29.13 | 28.41 | 28.72 | 00:00:00 | | 2001-06-12 | 1,005,700 | 28.69 | 29.40 | 28.12 | 29.26 | 00:00:00 | | 2001-06-13 | 1,602,500 | 29.18 | 30.44 | 29.18 | 29.89 | 00:00:00 | | 2001-06-14 | 474,100 | 29.83 | 29.89 | 29.00 | 29.05 | 00:00:00 | | 2001-06-15 | 778,700 | 28.95 | 29.37 | 28.80 | 29.02 | 00:00:00 | | 2001-06-18 | 292,000 | 29.00 | 29.24 | 28.50 | 28.95 | 00:00:00 | | 2001-06-19 | 399,400 | 29.16 | 29.50 | 28.50 | 28.62 | 00:00:00 | | 2001-06-20 | 858,700 | 28.47 | 28.84 | 28.16 | 28.45 | 00:00:00 | | 2001-06-21 | 1,092,100 | 28.59 | 30.01 | 28.59 | 29.41 | 00:00:00 | | 2001-06-22 | 902,400 | 29.32 | 29.37 | 28.78 | 28.79 | 00:00:00 | | 2001-06-25 | 453,900 | 28.81 | 29.29 | 28.78 | 29.01 | 00:00:00 | | 2001-06-26 | 1,012,300 | 28.85 | 29.50 | 28.78 | 29.44 | 00:00:00 | | 2001-06-27 | 642,500 | 29.43 | 30.29 | 29.43 | 30.11 | 00:00:00 | | 2001-06-28 | 571,500 | 30.11 | 30.74 | 29.70 | 29.91 | 00:00:00 | | 2001-06-29 | 706,100 | 30.10 | 30.15 | 28.31 | 29.50 | 00:00:00 | | 2001-07-02 | 467,300 | 29.31 | 30.00 | 29.31 | 30.00 | 00:00:00 | | 2001-07-03 | 1,060,900 | 29.83 | 30.10 | 29.83 | 30.06 | 00:00:00 | | 2001-07-05 | 930,100 | 29.88 | 30.09 | 29.82 | 30.06 | 00:00:00 | | 2001-07-06 | 733,600 | 29.85 | 30.05 | 29.75 | 29.95 | 00:00:00 | | 2001-07-09 | 772,100 | 29.99 | 29.99 | 29.59 | 29.66 | 00:00:00 | | 2001-07-10 | 1,352,800 | 29.75 | 29.75 | 28.87 | 29.05 | 00:00:00 | | 2001-07-11 | 2,134,200 | 28.21 | 29.61 | 27.95 | 29.04 | 00:00:00 | | 2001-07-12 | 1,209,500 | 29.05 | 29.55 | 28.80 | 28.99 | 00:00:00 | | 2001-07-13 | 1,419,000 | 29.00 | 29.07 | 28.60 | 28.83 | 00:00:00 | | 2001-07-16 | 1,168,700 | 28.93 | 29.54 | 28.86 | 29.06 | 00:00:00 | | 2001-07-17 | 1,996,900 | 29.01 | 29.14 | 28.63 | 28.81 | 00:00:00 | | 2001-07-18 | 2,173,000 | 28.47 | 28.90 | 28.39 | 28.83 | 00:00:00 | | 2001-07-19 | 2,964,700 | 28.98 | 29.07 | 28.78 | 28.85 | 00:00:00 | | 2001-07-20 | 2,534,800 | 28.79 | 28.90 | 28.55 | 28.84 | 00:00:00 | | 2001-07-23 | 1,064,400 | 28.80 | 29.40 | 28.69 | 28.95 | 00:00:00 | | 2001-07-24 | 405,300 | 28.96 | 29.44 | 28.90 | 28.94 | 00:00:00 | | 2001-07-25 | 750,900 | 29.00 | 29.49 | 28.94 | 29.37 | 00:00:00 | | 2001-07-26 | 719,100 | 29.35 | 29.99 | 29.34 | 29.96 | 00:00:00 | | 2001-07-27 | 939,800 | 29.75 | 30.18 | 29.75 | 30.17 | 00:00:00 | | 2001-07-30 | 1,425,400 | 30.19 | 30.90 | 29.85 | 30.86 | 00:00:00 | | 2001-07-31 | 1,931,000 | 30.75 | 31.92 | 30.75 | 31.72 | 00:00:00 | | 2001-08-01 | 507,400 | 31.39 | 31.88 | 31.21 | 31.53 | 00:00:00 | | 2001-08-02 | 894,400 | 31.58 | 31.58 | 30.63 | 30.95 | 00:00:00 | | 2001-08-03 | 1,068,500 | 30.99 | 31.00 | 30.18 | 30.18 | 00:00:00 | | 2001-08-06 | 464,200 | 30.30 | 30.84 | 30.29 | 30.38 | 00:00:00 | | 2001-08-07 | 365,900 | 30.25 | 31.00 | 30.21 | 30.70 | 00:00:00 | | 2001-08-08 | 524,900 | 30.45 | 30.80 | 30.13 | 30.46 | 00:00:00 | | 2001-08-09 | 356,900 | 30.40 | 30.84 | 30.15 | 30.52 | 00:00:00 | | 2001-08-10 | 385,800 | 30.48 | 30.80 | 30.47 | 30.62 | 00:00:00 | | 2001-08-13 | 300,500 | 30.74 | 30.90 | 30.57 | 30.90 | 00:00:00 | | 2001-08-14 | 571,800 | 30.44 | 31.10 | 30.40 | 31.02 | 00:00:00 | | 2001-08-15 | 1,339,300 | 30.94 | 31.05 | 30.20 | 30.29 | 00:00:00 | | 2001-08-16 | 1,067,100 | 30.38 | 30.38 | 29.85 | 30.19 | 00:00:00 | | 2001-08-17 | 660,300 | 30.06 | 30.39 | 29.70 | 30.10 | 00:00:00 | | 2001-08-20 | 380,000 | 30.03 | 30.40 | 30.01 | 30.33 | 00:00:00 | | 2001-08-21 | 374,600 | 30.27 | 30.65 | 29.90 | 30.25 | 00:00:00 | | 2001-08-22 | 226,000 | 30.46 | 30.63 | 30.10 | 30.39 | 00:00:00 | | 2001-08-23 | 406,100 | 30.30 | 30.74 | 30.12 | 30.47 | 00:00:00 | | 2001-08-24 | 519,000 | 30.37 | 30.80 | 30.31 | 30.40 | 00:00:00 | | 2001-08-27 | 370,300 | 30.09 | 30.82 | 29.87 | 30.29 | 00:00:00 | | 2001-08-28 | 265,200 | 30.70 | 30.70 | 30.10 | 30.22 | 00:00:00 | | 2001-08-29 | 522,600 | 30.10 | 30.50 | 29.95 | 30.15 | 00:00:00 | | 2001-08-30 | 666,100 | 30.05 | 30.57 | 30.05 | 30.25 | 00:00:00 | | 2001-08-31 | 698,500 | 30.13 | 30.31 | 29.74 | 30.08 | 00:00:00 | | 2001-09-04 | 676,700 | 29.05 | 29.86 | 28.71 | 29.46 | 00:00:00 | | 2001-09-05 | 919,800 | 29.98 | 29.99 | 28.61 | 29.10 | 00:00:00 | | 2001-09-06 | 731,800 | 29.00 | 29.27 | 28.89 | 29.18 | 00:00:00 | | 2001-09-07 | 642,500 | 28.95 | 29.05 | 28.24 | 28.78 | 00:00:00 | | 2001-09-10 | 641,000 | 28.70 | 29.88 | 28.63 | 29.72 | 00:00:00 | | 2001-09-17 | 2,233,800 | 26.76 | 28.95 | 24.95 | 28.92 | 00:00:00 | | 2001-09-18 | 893,700 | 29.08 | 29.54 | 28.02 | 28.30 | 00:00:00 | | 2001-09-19 | 1,046,200 | 28.24 | 28.50 | 26.95 | 27.88 | 00:00:00 | | 2001-09-20 | 628,800 | 27.80 | 27.89 | 26.61 | 26.99 | 00:00:00 | | 2001-09-21 | 995,900 | 24.95 | 27.50 | 24.95 | 26.02 | 00:00:00 | | 2001-09-24 | 826,900 | 25.90 | 27.33 | 25.67 | 26.63 | 00:00:00 | | 2001-09-25 | 726,200 | 26.46 | 27.37 | 25.75 | 27.13 | 00:00:00 | | 2001-09-26 | 495,900 | 26.90 | 27.45 | 26.39 | 27.40 | 00:00:00 | | 2001-09-27 | 645,400 | 27.44 | 28.87 | 27.11 | 28.72 | 00:00:00 | | 2001-09-28 | 911,100 | 28.41 | 30.40 | 28.41 | 30.33 | 00:00:00 | | 2001-10-01 | 633,100 | 29.59 | 29.89 | 29.25 | 29.89 | 00:00:00 | | 2001-10-02 | 630,800 | 29.47 | 31.05 | 29.27 | 30.96 | 00:00:00 | | 2001-10-03 | 757,000 | 30.48 | 31.68 | 30.42 | 31.09 | 00:00:00 | | 2001-10-04 | 329,900 | 31.15 | 31.70 | 30.33 | 30.70 | 00:00:00 | | 2001-10-05 | 730,300 | 30.60 | 30.70 | 29.55 | 30.01 | 00:00:00 | | 2001-10-08 | 689,600 | 30.00 | 30.25 | 28.77 | 29.26 | 00:00:00 | | 2001-10-09 | 394,400 | 29.40 | 30.69 | 29.39 | 30.05 | 00:00:00 | | 2001-10-10 | 803,300 | 30.06 | 30.99 | 29.95 | 30.94 | 00:00:00 | | 2001-10-11 | 827,400 | 30.72 | 31.45 | 30.09 | 30.37 | 00:00:00 | | 2001-10-12 | 351,300 | 30.41 | 30.51 | 29.26 | 30.05 | 00:00:00 | | 2001-10-15 | 524,500 | 29.71 | 30.50 | 29.47 | 30.31 | 00:00:00 | | 2001-10-16 | 287,900 | 30.40 | 31.29 | 30.11 | 31.14 | 00:00:00 | | 2001-10-17 | 257,700 | 31.13 | 31.50 | 30.35 | 30.57 | 00:00:00 | | 2001-10-18 | 320,900 | 30.45 | 30.67 | 29.48 | 29.81 | 00:00:00 | | 2001-10-19 | 445,700 | 29.83 | 29.99 | 28.70 | 29.11 | 00:00:00 | | 2001-10-22 | 889,100 | 28.79 | 31.20 | 28.16 | 30.68 | 00:00:00 | | 2001-10-23 | 1,024,300 | 30.96 | 31.42 | 30.52 | 30.96 | 00:00:00 | | 2001-10-24 | 513,400 | 31.28 | 31.28 | 30.80 | 31.05 | 00:00:00 | | 2001-10-25 | 1,327,800 | 30.91 | 31.77 | 30.43 | 31.73 | 00:00:00 | | 2001-10-26 | 1,076,300 | 31.73 | 32.56 | 31.20 | 32.41 | 00:00:00 | | 2001-10-29 | 2,182,700 | 32.13 | 32.44 | 31.81 | 32.00 | 00:00:00 | | 2001-10-30 | 1,044,600 | 31.68 | 31.69 | 30.91 | 31.08 | 00:00:00 | | 2001-10-31 | 1,046,000 | 31.00 | 31.20 | 30.37 | 30.84 | 00:00:00 | | 2001-11-01 | 1,399,000 | 30.78 | 31.60 | 30.70 | 31.28 | 00:00:00 | | 2001-11-02 | 3,734,000 | 31.24 | 32.14 | 31.06 | 31.85 | 00:00:00 | | 2001-11-05 | 811,000 | 32.01 | 32.90 | 31.81 | 32.39 | 00:00:00 | | 2001-11-06 | 548,000 | 32.23 | 32.70 | 32.18 | 32.60 | 00:00:00 | | 2001-11-07 | 297,500 | 32.90 | 32.95 | 31.80 | 32.24 | 00:00:00 | | 2001-11-08 | 333,200 | 32.24 | 32.27 | 31.60 | 32.00 | 00:00:00 | | 2001-11-09 | 393,200 | 31.99 | 32.00 | 31.19 | 31.56 | 00:00:00 | | 2001-11-12 | 312,300 | 31.45 | 32.01 | 30.70 | 31.75 | 00:00:00 | | 2001-11-13 | 610,900 | 31.59 | 31.99 | 31.30 | 31.80 | 00:00:00 | | 2001-11-14 | 279,000 | 31.76 | 31.96 | 31.50 | 31.92 | 00:00:00 | | 2001-11-15 | 418,500 | 31.85 | 32.20 | 31.85 | 31.95 | 00:00:00 | | 2001-11-16 | 491,400 | 31.49 | 32.23 | 31.47 | 32.05 | 00:00:00 | | 2001-11-19 | 823,400 | 32.07 | 32.20 | 31.65 | 32.00 | 00:00:00 | | 2001-11-20 | 462,300 | 31.90 | 32.02 | 31.50 | 31.84 | 00:00:00 | | 2001-11-21 | 332,500 | 31.85 | 31.85 | 31.59 | 31.80 | 00:00:00 | | 2001-11-23 | 112,700 | 31.75 | 32.09 | 31.70 | 31.99 | 00:00:00 | | 2001-11-26 | 586,500 | 31.99 | 32.27 | 31.85 | 32.21 | 00:00:00 | | 2001-11-27 | 335,000 | 32.25 | 32.77 | 31.77 | 32.30 | 00:00:00 | | 2001-11-28 | 257,200 | 32.25 | 32.71 | 31.80 | 32.39 | 00:00:00 | | 2001-11-29 | 444,900 | 32.40 | 32.85 | 32.20 | 32.79 | 00:00:00 | | 2001-11-30 | 1,791,200 | 32.70 | 32.84 | 32.14 | 32.16 | 00:00:00 | | 2001-12-03 | 360,100 | 32.20 | 32.68 | 31.82 | 32.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
