|
 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 | | 2002-05-28 | 550,100 | 31.73 | 31.75 | 31.20 | 31.32 | 00:00:00 | | 2002-05-29 | 390,400 | 31.41 | 31.78 | 31.32 | 31.52 | 00:00:00 | | 2002-05-30 | 433,000 | 31.49 | 31.92 | 31.40 | 31.74 | 00:00:00 | | 2002-05-31 | 484,000 | 31.75 | 32.25 | 31.60 | 31.99 | 00:00:00 | | 2002-06-03 | 500,900 | 31.97 | 32.14 | 31.35 | 31.36 | 00:00:00 | | 2002-06-04 | 711,100 | 31.38 | 31.54 | 30.44 | 31.49 | 00:00:00 | | 2002-06-05 | 574,700 | 31.24 | 32.00 | 31.24 | 31.97 | 00:00:00 | | 2002-06-06 | 676,000 | 31.60 | 32.12 | 31.53 | 31.57 | 00:00:00 | | 2002-06-07 | 598,200 | 31.35 | 31.66 | 31.06 | 31.52 | 00:00:00 | | 2002-06-10 | 440,100 | 31.41 | 31.70 | 31.32 | 31.40 | 00:00:00 | | 2002-06-11 | 541,600 | 31.36 | 31.66 | 30.52 | 30.59 | 00:00:00 | | 2002-06-12 | 616,600 | 30.59 | 31.02 | 30.50 | 30.67 | 00:00:00 | | 2002-06-13 | 409,000 | 30.76 | 30.85 | 30.18 | 30.28 | 00:00:00 | | 2002-06-14 | 733,300 | 30.27 | 31.12 | 29.55 | 30.76 | 00:00:00 | | 2002-06-17 | 957,600 | 30.67 | 32.10 | 30.66 | 31.97 | 00:00:00 | | 2002-06-18 | 1,042,100 | 31.99 | 32.35 | 31.67 | 31.88 | 00:00:00 | | 2002-06-19 | 661,300 | 31.36 | 31.70 | 30.90 | 31.09 | 00:00:00 | | 2002-06-20 | 667,500 | 30.85 | 31.33 | 30.69 | 31.15 | 00:00:00 | | 2002-06-21 | 1,084,000 | 30.40 | 31.45 | 30.35 | 31.00 | 00:00:00 | | 2002-06-24 | 478,300 | 30.91 | 31.30 | 30.58 | 30.85 | 00:00:00 | | 2002-06-25 | 1,333,900 | 30.81 | 31.30 | 30.51 | 30.55 | 00:00:00 | | 2002-06-26 | 462,500 | 30.29 | 30.51 | 29.96 | 30.34 | 00:00:00 | | 2002-06-27 | 912,100 | 30.54 | 30.55 | 29.70 | 29.71 | 00:00:00 | | 2002-06-28 | 1,420,700 | 29.89 | 31.00 | 29.89 | 30.89 | 00:00:00 | | 2002-07-01 | 655,800 | 31.03 | 31.24 | 30.55 | 30.77 | 00:00:00 | | 2002-07-02 | 686,500 | 30.75 | 31.18 | 29.83 | 29.99 | 00:00:00 | | 2002-07-03 | 502,500 | 30.03 | 30.24 | 29.17 | 29.38 | 00:00:00 | | 2002-07-05 | 489,900 | 29.59 | 30.30 | 29.54 | 30.20 | 00:00:00 | | 2002-07-08 | 541,800 | 29.85 | 30.40 | 29.36 | 29.67 | 00:00:00 | | 2002-07-09 | 525,800 | 29.93 | 29.99 | 28.80 | 28.80 | 00:00:00 | | 2002-07-10 | 679,200 | 28.99 | 29.14 | 27.60 | 27.61 | 00:00:00 | | 2002-07-11 | 851,600 | 27.59 | 28.08 | 27.00 | 28.05 | 00:00:00 | | 2002-07-12 | 556,500 | 28.15 | 28.52 | 27.77 | 28.35 | 00:00:00 | | 2002-07-15 | 878,700 | 28.40 | 28.40 | 27.31 | 28.37 | 00:00:00 | | 2002-07-16 | 750,200 | 28.33 | 28.34 | 27.36 | 27.56 | 00:00:00 | | 2002-07-17 | 995,800 | 27.77 | 28.25 | 26.77 | 27.15 | 00:00:00 | | 2002-07-18 | 1,001,900 | 27.23 | 27.33 | 26.33 | 26.37 | 00:00:00 | | 2002-07-19 | 714,600 | 24.99 | 27.10 | 24.99 | 26.31 | 00:00:00 | | 2002-07-22 | 2,361,400 | 26.41 | 27.34 | 25.57 | 26.49 | 00:00:00 | | 2002-07-23 | 1,570,400 | 27.06 | 27.71 | 26.39 | 26.61 | 00:00:00 | | 2002-07-24 | 1,058,600 | 26.60 | 28.48 | 25.55 | 28.40 | 00:00:00 | | 2002-07-25 | 1,783,500 | 28.38 | 29.27 | 27.63 | 28.84 | 00:00:00 | | 2002-07-26 | 1,227,400 | 28.87 | 29.40 | 28.50 | 29.34 | 00:00:00 | | 2002-07-29 | 1,000,600 | 29.47 | 31.16 | 29.40 | 31.02 | 00:00:00 | | 2002-07-30 | 888,800 | 30.95 | 31.62 | 30.59 | 31.26 | 00:00:00 | | 2002-07-31 | 846,400 | 31.35 | 31.75 | 31.07 | 31.74 | 00:00:00 | | 2002-08-01 | 654,100 | 31.43 | 31.95 | 31.15 | 31.47 | 00:00:00 | | 2002-08-02 | 566,600 | 31.68 | 31.69 | 30.52 | 30.95 | 00:00:00 | | 2002-08-05 | 1,017,900 | 30.96 | 31.25 | 29.95 | 30.09 | 00:00:00 | | 2002-08-06 | 658,500 | 30.14 | 31.45 | 30.11 | 30.24 | 00:00:00 | | 2002-08-07 | 542,100 | 30.42 | 31.23 | 30.25 | 31.10 | 00:00:00 | | 2002-08-08 | 772,700 | 30.93 | 32.46 | 30.93 | 32.19 | 00:00:00 | | 2002-08-09 | 387,700 | 32.08 | 32.94 | 31.58 | 32.83 | 00:00:00 | | 2002-08-12 | 329,600 | 32.54 | 32.77 | 32.17 | 32.53 | 00:00:00 | | 2002-08-13 | 696,400 | 32.55 | 32.56 | 31.50 | 31.50 | 00:00:00 | | 2002-08-14 | 588,800 | 31.45 | 32.86 | 31.33 | 32.83 | 00:00:00 | | 2002-08-15 | 1,100,000 | 32.83 | 33.45 | 32.65 | 33.04 | 00:00:00 | | 2002-08-16 | 386,800 | 32.85 | 33.46 | 32.82 | 33.19 | 00:00:00 | | 2002-08-19 | 339,700 | 33.23 | 33.75 | 32.94 | 33.72 | 00:00:00 | | 2002-08-20 | 469,000 | 33.69 | 33.70 | 32.97 | 33.53 | 00:00:00 | | 2002-08-21 | 611,100 | 33.52 | 34.15 | 33.39 | 33.95 | 00:00:00 | | 2002-08-22 | 489,400 | 33.89 | 34.90 | 33.79 | 34.65 | 00:00:00 | | 2002-08-23 | 997,100 | 33.99 | 34.49 | 33.56 | 33.97 | 00:00:00 | | 2002-08-26 | 349,500 | 34.07 | 34.29 | 33.58 | 34.20 | 00:00:00 | | 2002-08-27 | 525,000 | 34.29 | 34.60 | 33.60 | 33.63 | 00:00:00 | | 2002-08-28 | 404,800 | 33.50 | 33.72 | 32.65 | 32.96 | 00:00:00 | | 2002-08-29 | 617,900 | 32.80 | 33.34 | 32.47 | 33.00 | 00:00:00 | | 2002-08-30 | 387,100 | 32.95 | 33.49 | 32.81 | 33.11 | 00:00:00 | | 2002-09-03 | 600,900 | 32.99 | 33.00 | 31.99 | 32.09 | 00:00:00 | | 2002-09-04 | 562,400 | 32.09 | 32.59 | 31.50 | 32.57 | 00:00:00 | | 2002-09-05 | 409,500 | 32.38 | 32.43 | 31.71 | 32.06 | 00:00:00 | | 2002-09-06 | 306,600 | 32.26 | 32.60 | 32.07 | 32.48 | 00:00:00 | | 2002-09-09 | 449,000 | 32.39 | 33.19 | 32.31 | 33.00 | 00:00:00 | | 2002-09-10 | 747,000 | 33.01 | 33.09 | 32.44 | 32.61 | 00:00:00 | | 2002-09-11 | 278,700 | 32.47 | 33.03 | 32.47 | 32.66 | 00:00:00 | | 2002-09-12 | 480,300 | 32.74 | 32.90 | 32.30 | 32.55 | 00:00:00 | | 2002-09-13 | 366,600 | 32.49 | 32.94 | 32.19 | 32.83 | 00:00:00 | | 2002-09-16 | 664,100 | 32.83 | 33.34 | 32.41 | 33.30 | 00:00:00 | | 2002-09-17 | 688,600 | 33.35 | 33.90 | 33.26 | 33.32 | 00:00:00 | | 2002-09-18 | 627,000 | 33.60 | 33.66 | 32.90 | 33.66 | 00:00:00 | | 2002-09-19 | 554,300 | 33.44 | 33.58 | 32.69 | 32.83 | 00:00:00 | | 2002-09-20 | 845,200 | 33.01 | 33.20 | 32.18 | 32.41 | 00:00:00 | | 2002-09-23 | 594,100 | 32.15 | 32.50 | 31.68 | 32.32 | 00:00:00 | | 2002-09-24 | 566,900 | 32.20 | 32.50 | 31.28 | 31.47 | 00:00:00 | | 2002-09-25 | 1,325,100 | 31.54 | 32.12 | 31.10 | 31.82 | 00:00:00 | | 2002-09-26 | 965,800 | 32.07 | 32.75 | 31.80 | 32.69 | 00:00:00 | | 2002-09-27 | 738,600 | 32.74 | 32.75 | 31.55 | 31.67 | 00:00:00 | | 2002-09-30 | 1,153,800 | 31.50 | 31.98 | 30.55 | 31.78 | 00:00:00 | | 2002-10-01 | 920,400 | 31.79 | 33.25 | 31.68 | 33.23 | 00:00:00 | | 2002-10-02 | 773,700 | 33.14 | 33.33 | 31.70 | 31.95 | 00:00:00 | | 2002-10-03 | 1,494,600 | 32.02 | 32.63 | 31.82 | 32.17 | 00:00:00 | | 2002-10-04 | 1,641,500 | 32.25 | 32.52 | 31.35 | 31.77 | 00:00:00 | | 2002-10-07 | 1,071,400 | 31.67 | 31.95 | 31.26 | 31.48 | 00:00:00 | | 2002-10-08 | 1,097,900 | 31.64 | 32.74 | 31.53 | 32.56 | 00:00:00 | | 2002-10-09 | 1,220,300 | 31.94 | 32.15 | 30.75 | 31.02 | 00:00:00 | | 2002-10-10 | 1,137,500 | 30.99 | 32.84 | 30.86 | 32.51 | 00:00:00 | | 2002-10-11 | 1,098,000 | 32.57 | 33.83 | 32.55 | 33.43 | 00:00:00 | | 2002-10-14 | 482,600 | 33.30 | 33.62 | 32.72 | 33.44 | 00:00:00 | | 2002-10-15 | 1,681,700 | 33.66 | 34.79 | 33.45 | 34.60 | 00:00:00 | | 2002-10-16 | 859,300 | 34.50 | 34.95 | 33.94 | 34.00 | 00:00:00 | | 2002-10-17 | 1,320,600 | 34.26 | 35.51 | 34.26 | 35.44 | 00:00:00 | | 2002-10-18 | 987,600 | 35.25 | 35.66 | 34.92 | 35.30 | 00:00:00 | | 2002-10-21 | 771,800 | 35.37 | 36.83 | 35.00 | 36.11 | 00:00:00 | | 2002-10-22 | 580,400 | 35.90 | 36.10 | 35.32 | 35.62 | 00:00:00 | | 2002-10-23 | 866,300 | 35.13 | 35.33 | 34.28 | 34.76 | 00:00:00 | | 2002-10-24 | 787,200 | 34.80 | 35.00 | 34.18 | 34.46 | 00:00:00 | | 2002-10-25 | 929,300 | 34.80 | 36.01 | 34.26 | 35.97 | 00:00:00 | | 2002-10-28 | 1,980,100 | 37.99 | 38.00 | 35.82 | 35.94 | 00:00:00 | | 2002-10-29 | 1,091,500 | 36.35 | 36.62 | 34.78 | 35.49 | 00:00:00 | | 2002-10-30 | 738,300 | 35.53 | 35.69 | 35.20 | 35.39 | 00:00:00 | | 2002-10-31 | 876,300 | 35.31 | 36.12 | 35.05 | 35.56 | 00:00:00 | | 2002-11-01 | 532,400 | 35.44 | 35.86 | 35.00 | 35.76 | 00:00:00 | | 2002-11-04 | 749,100 | 35.85 | 36.28 | 35.16 | 35.28 | 00:00:00 | | 2002-11-05 | 748,400 | 35.10 | 35.83 | 35.05 | 35.32 | 00:00:00 | | 2002-11-06 | 487,900 | 35.52 | 35.81 | 34.85 | 35.61 | 00:00:00 | | 2002-11-07 | 928,600 | 34.99 | 34.99 | 33.82 | 34.09 | 00:00:00 | | 2002-11-08 | 633,100 | 34.07 | 34.41 | 33.53 | 33.82 | 00:00:00 | | 2002-11-11 | 793,600 | 33.81 | 34.10 | 33.28 | 33.94 | 00:00:00 | | 2002-11-12 | 919,300 | 34.00 | 34.33 | 33.74 | 34.15 | 00:00:00 | | 2002-11-13 | 1,234,700 | 33.90 | 34.21 | 33.27 | 33.86 | 00:00:00 | | 2002-11-14 | 1,893,400 | 33.82 | 34.30 | 33.00 | 33.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
