|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 360,100 | 32.20 | 32.68 | 31.82 | 32.09 | 00:00:00 | | 2001-12-04 | 613,700 | 32.01 | 32.48 | 31.37 | 32.43 | 00:00:00 | | 2001-12-05 | 412,200 | 32.47 | 32.82 | 32.22 | 32.44 | 00:00:00 | | 2001-12-06 | 218,000 | 32.43 | 32.50 | 31.85 | 32.02 | 00:00:00 | | 2001-12-07 | 221,700 | 31.99 | 32.30 | 31.72 | 32.10 | 00:00:00 | | 2001-12-10 | 414,400 | 32.12 | 32.20 | 31.22 | 31.35 | 00:00:00 | | 2001-12-11 | 1,270,700 | 30.76 | 31.21 | 30.49 | 30.97 | 00:00:00 | | 2001-12-12 | 895,600 | 30.95 | 31.25 | 30.85 | 31.02 | 00:00:00 | | 2001-12-13 | 451,000 | 30.84 | 30.94 | 30.52 | 30.53 | 00:00:00 | | 2001-12-14 | 352,100 | 30.53 | 30.79 | 30.26 | 30.63 | 00:00:00 | | 2001-12-17 | 1,085,100 | 30.35 | 30.57 | 29.75 | 30.31 | 00:00:00 | | 2001-12-18 | 487,000 | 30.41 | 30.68 | 30.01 | 30.54 | 00:00:00 | | 2001-12-19 | 482,300 | 30.35 | 30.74 | 30.23 | 30.52 | 00:00:00 | | 2001-12-20 | 514,900 | 30.31 | 30.97 | 30.24 | 30.42 | 00:00:00 | | 2001-12-21 | 1,107,300 | 30.79 | 30.81 | 30.25 | 30.46 | 00:00:00 | | 2001-12-24 | 145,000 | 30.45 | 30.67 | 30.45 | 30.61 | 00:00:00 | | 2001-12-26 | 371,200 | 30.52 | 31.09 | 30.45 | 30.69 | 00:00:00 | | 2001-12-27 | 382,300 | 30.67 | 31.25 | 30.64 | 30.98 | 00:00:00 | | 2001-12-28 | 358,500 | 30.96 | 31.66 | 30.85 | 31.31 | 00:00:00 | | 2001-12-31 | 474,800 | 31.30 | 31.74 | 30.95 | 31.15 | 00:00:00 | | 2002-01-02 | 403,000 | 31.19 | 31.28 | 30.64 | 31.28 | 00:00:00 | | 2002-01-03 | 513,600 | 31.04 | 31.05 | 30.39 | 30.71 | 00:00:00 | | 2002-01-04 | 521,800 | 30.53 | 31.00 | 30.50 | 31.00 | 00:00:00 | | 2002-01-07 | 412,500 | 30.91 | 30.95 | 30.37 | 30.64 | 00:00:00 | | 2002-01-08 | 976,000 | 30.65 | 30.70 | 29.94 | 30.21 | 00:00:00 | | 2002-01-09 | 600,900 | 30.20 | 30.64 | 30.06 | 30.24 | 00:00:00 | | 2002-01-10 | 456,700 | 30.30 | 30.49 | 29.90 | 30.09 | 00:00:00 | | 2002-01-11 | 357,100 | 30.15 | 30.47 | 30.04 | 30.40 | 00:00:00 | | 2002-01-14 | 405,500 | 30.40 | 30.43 | 30.08 | 30.31 | 00:00:00 | | 2002-01-15 | 640,000 | 30.01 | 31.00 | 30.01 | 30.93 | 00:00:00 | | 2002-01-16 | 319,800 | 30.95 | 30.99 | 30.31 | 30.36 | 00:00:00 | | 2002-01-17 | 355,900 | 30.45 | 30.50 | 30.04 | 30.26 | 00:00:00 | | 2002-01-18 | 656,900 | 29.85 | 30.55 | 29.82 | 29.91 | 00:00:00 | | 2002-01-22 | 596,800 | 30.00 | 30.06 | 29.25 | 29.27 | 00:00:00 | | 2002-01-23 | 574,600 | 29.24 | 29.40 | 29.08 | 29.19 | 00:00:00 | | 2002-01-24 | 1,164,800 | 29.20 | 29.30 | 28.85 | 29.16 | 00:00:00 | | 2002-01-25 | 1,006,700 | 29.30 | 29.79 | 29.12 | 29.65 | 00:00:00 | | 2002-01-28 | 679,300 | 29.86 | 30.79 | 29.65 | 29.78 | 00:00:00 | | 2002-01-29 | 676,800 | 29.66 | 30.36 | 29.23 | 29.29 | 00:00:00 | | 2002-01-30 | 805,700 | 29.35 | 30.40 | 29.00 | 30.24 | 00:00:00 | | 2002-01-31 | 437,400 | 30.16 | 30.70 | 29.95 | 30.59 | 00:00:00 | | 2002-02-01 | 5,814 | 30.56 | 31.41 | 30.54 | 31.17 | 00:00:00 | | 2002-02-04 | 745,600 | 31.21 | 31.26 | 30.54 | 30.87 | 00:00:00 | | 2002-02-05 | 665,100 | 30.83 | 31.15 | 30.55 | 30.78 | 00:00:00 | | 2002-02-06 | 593,100 | 30.60 | 31.28 | 30.56 | 31.00 | 00:00:00 | | 2002-02-07 | 458,700 | 31.00 | 31.75 | 31.00 | 31.34 | 00:00:00 | | 2002-02-08 | 550,600 | 31.30 | 31.85 | 31.30 | 31.59 | 00:00:00 | | 2002-02-11 | 275,700 | 31.39 | 32.00 | 31.39 | 31.88 | 00:00:00 | | 2002-02-12 | 293,700 | 31.81 | 32.00 | 31.71 | 31.97 | 00:00:00 | | 2002-02-13 | 525,500 | 31.83 | 32.80 | 31.81 | 32.75 | 00:00:00 | | 2002-02-14 | 449,500 | 32.70 | 32.97 | 32.40 | 32.58 | 00:00:00 | | 2002-02-15 | 347,600 | 32.49 | 32.84 | 32.12 | 32.70 | 00:00:00 | | 2002-02-19 | 285,800 | 32.25 | 32.75 | 32.24 | 32.39 | 00:00:00 | | 2002-02-20 | 289,600 | 32.31 | 32.80 | 32.26 | 32.74 | 00:00:00 | | 2002-02-21 | 345,800 | 32.56 | 32.74 | 32.11 | 32.31 | 00:00:00 | | 2002-02-22 | 423,700 | 32.42 | 32.54 | 31.91 | 32.32 | 00:00:00 | | 2002-02-25 | 1,299,900 | 32.27 | 33.72 | 32.27 | 33.66 | 00:00:00 | | 2002-02-26 | 767,600 | 33.69 | 33.90 | 33.37 | 33.67 | 00:00:00 | | 2002-02-27 | 837,000 | 33.94 | 34.66 | 33.60 | 34.11 | 00:00:00 | | 2002-02-28 | 500,800 | 34.17 | 34.65 | 33.94 | 33.95 | 00:00:00 | | 2002-03-01 | 1,005,100 | 33.56 | 34.27 | 33.55 | 34.12 | 00:00:00 | | 2002-03-04 | 1,473,100 | 34.13 | 34.60 | 33.86 | 34.07 | 00:00:00 | | 2002-03-05 | 1,346,800 | 34.07 | 34.19 | 33.85 | 34.04 | 00:00:00 | | 2002-03-06 | 607,200 | 33.99 | 34.30 | 33.80 | 34.11 | 00:00:00 | | 2002-03-07 | 612,500 | 34.37 | 34.38 | 32.95 | 33.18 | 00:00:00 | | 2002-03-08 | 1,624,800 | 33.55 | 33.75 | 32.36 | 32.94 | 00:00:00 | | 2002-03-11 | 704,300 | 32.93 | 33.15 | 32.24 | 32.95 | 00:00:00 | | 2002-03-12 | 430,200 | 32.95 | 32.95 | 32.28 | 32.82 | 00:00:00 | | 2002-03-13 | 503,600 | 32.82 | 33.10 | 32.50 | 33.03 | 00:00:00 | | 2002-03-14 | 582,600 | 33.14 | 33.73 | 33.10 | 33.50 | 00:00:00 | | 2002-03-15 | 566,800 | 34.09 | 34.24 | 33.29 | 33.63 | 00:00:00 | | 2002-03-18 | 435,200 | 33.41 | 33.61 | 33.14 | 33.32 | 00:00:00 | | 2002-03-19 | 463,100 | 33.53 | 33.68 | 33.27 | 33.29 | 00:00:00 | | 2002-03-20 | 434,700 | 33.32 | 33.42 | 32.78 | 32.90 | 00:00:00 | | 2002-03-21 | 844,700 | 32.87 | 33.14 | 32.84 | 32.99 | 00:00:00 | | 2002-03-22 | 615,800 | 33.00 | 33.05 | 32.43 | 32.62 | 00:00:00 | | 2002-03-25 | 539,200 | 32.61 | 32.62 | 31.89 | 31.98 | 00:00:00 | | 2002-03-26 | 790,100 | 31.82 | 32.40 | 31.82 | 32.07 | 00:00:00 | | 2002-03-27 | 1,059,500 | 31.73 | 32.16 | 31.73 | 32.00 | 00:00:00 | | 2002-03-28 | 2,530,800 | 32.00 | 32.14 | 31.89 | 32.04 | 00:00:00 | | 2002-04-01 | 985,600 | 32.03 | 32.10 | 31.62 | 32.03 | 00:00:00 | | 2002-04-02 | 1,402,900 | 32.10 | 32.10 | 31.94 | 32.06 | 00:00:00 | | 2002-04-03 | 902,300 | 32.09 | 32.12 | 31.84 | 32.02 | 00:00:00 | | 2002-04-04 | 2,753,000 | 32.09 | 32.26 | 31.96 | 32.07 | 00:00:00 | | 2002-04-05 | 1,943,400 | 32.05 | 32.39 | 31.97 | 32.25 | 00:00:00 | | 2002-04-08 | 6,686,300 | 32.20 | 32.68 | 32.00 | 32.50 | 00:00:00 | | 2002-04-09 | 3,930,000 | 33.54 | 33.90 | 33.43 | 33.63 | 00:00:00 | | 2002-04-10 | 1,222,200 | 33.75 | 34.24 | 33.62 | 34.17 | 00:00:00 | | 2002-04-11 | 1,422,800 | 34.00 | 34.28 | 33.78 | 33.81 | 00:00:00 | | 2002-04-12 | 466,700 | 33.81 | 34.37 | 33.75 | 34.23 | 00:00:00 | | 2002-04-15 | 509,400 | 34.21 | 34.22 | 33.56 | 33.69 | 00:00:00 | | 2002-04-16 | 698,600 | 33.76 | 34.05 | 33.63 | 34.01 | 00:00:00 | | 2002-04-17 | 1,219,200 | 34.19 | 35.10 | 34.06 | 35.02 | 00:00:00 | | 2002-04-18 | 1,973,700 | 35.17 | 35.53 | 34.39 | 35.44 | 00:00:00 | | 2002-04-19 | 1,297,500 | 35.59 | 35.94 | 35.36 | 35.90 | 00:00:00 | | 2002-04-22 | 2,083,800 | 35.94 | 35.94 | 34.00 | 34.54 | 00:00:00 | | 2002-04-23 | 1,727,000 | 33.41 | 34.24 | 33.25 | 33.72 | 00:00:00 | | 2002-04-24 | 1,264,200 | 33.72 | 34.02 | 33.57 | 33.59 | 00:00:00 | | 2002-04-25 | 944,400 | 33.62 | 33.65 | 32.99 | 33.01 | 00:00:00 | | 2002-04-26 | 343,800 | 33.03 | 33.15 | 32.91 | 32.92 | 00:00:00 | | 2002-04-29 | 484,700 | 32.91 | 32.99 | 32.45 | 32.60 | 00:00:00 | | 2002-04-30 | 885,000 | 32.66 | 33.55 | 32.55 | 33.40 | 00:00:00 | | 2002-05-01 | 579,800 | 33.35 | 33.50 | 32.90 | 33.32 | 00:00:00 | | 2002-05-02 | 679,200 | 33.43 | 33.43 | 33.00 | 33.36 | 00:00:00 | | 2002-05-03 | 1,629,600 | 33.32 | 33.60 | 32.95 | 33.40 | 00:00:00 | | 2002-05-06 | 354,700 | 33.40 | 33.84 | 33.29 | 33.32 | 00:00:00 | | 2002-05-07 | 544,300 | 33.69 | 33.79 | 32.82 | 32.83 | 00:00:00 | | 2002-05-08 | 628,100 | 33.10 | 33.20 | 32.56 | 32.56 | 00:00:00 | | 2002-05-09 | 750,400 | 32.70 | 32.74 | 32.35 | 32.46 | 00:00:00 | | 2002-05-10 | 359,100 | 32.51 | 32.52 | 31.85 | 32.18 | 00:00:00 | | 2002-05-13 | 382,200 | 32.24 | 32.42 | 32.00 | 32.31 | 00:00:00 | | 2002-05-14 | 414,700 | 32.41 | 32.53 | 32.10 | 32.41 | 00:00:00 | | 2002-05-15 | 1,085,600 | 32.41 | 32.59 | 32.32 | 32.49 | 00:00:00 | | 2002-05-16 | 486,400 | 32.54 | 32.60 | 31.50 | 32.06 | 00:00:00 | | 2002-05-17 | 712,500 | 31.90 | 33.05 | 31.90 | 32.71 | 00:00:00 | | 2002-05-20 | 738,200 | 32.71 | 32.75 | 31.60 | 31.92 | 00:00:00 | | 2002-05-21 | 897,800 | 32.00 | 32.11 | 31.15 | 31.24 | 00:00:00 | | 2002-05-22 | 922,500 | 31.47 | 31.47 | 30.49 | 31.18 | 00:00:00 | | 2002-05-23 | 843,800 | 31.17 | 31.57 | 31.12 | 31.20 | 00:00:00 | | 2002-05-24 | 527,200 | 31.15 | 31.66 | 31.05 | 31.40 | 00:00:00 | | 2002-05-28 | 550,100 | 31.73 | 31.75 | 31.20 | 31.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
