|
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 | 2002-11-14 | 1,893,400 | 33.82 | 34.30 | 33.00 | 33.61 | 00:00:00 | 2002-11-15 | 4,853,900 | 33.06 | 34.40 | 33.05 | 34.39 | 00:00:00 | 2002-11-18 | 1,507,400 | 34.45 | 35.02 | 34.06 | 34.31 | 00:00:00 | 2002-11-19 | 2,363,600 | 34.34 | 35.43 | 34.25 | 35.11 | 00:00:00 | 2002-11-20 | 1,003,000 | 35.13 | 35.68 | 34.71 | 35.67 | 00:00:00 | 2002-11-21 | 1,647,000 | 35.65 | 36.19 | 35.60 | 36.08 | 00:00:00 | 2002-11-22 | 868,100 | 36.03 | 36.59 | 35.38 | 36.55 | 00:00:00 | 2002-11-25 | 1,285,600 | 36.53 | 36.55 | 35.77 | 35.89 | 00:00:00 | 2002-11-26 | 1,076,100 | 35.84 | 35.84 | 35.15 | 35.34 | 00:00:00 | 2002-11-27 | 640,100 | 35.35 | 35.98 | 35.22 | 35.94 | 00:00:00 | 2002-11-29 | 335,400 | 35.93 | 36.24 | 35.76 | 36.19 | 00:00:00 | 2002-12-02 | 1,335,300 | 36.26 | 36.50 | 35.05 | 36.21 | 00:00:00 | 2002-12-03 | 879,400 | 35.88 | 36.46 | 35.84 | 36.14 | 00:00:00 | 2002-12-04 | 699,600 | 36.03 | 36.41 | 35.85 | 36.13 | 00:00:00 | 2002-12-05 | 835,000 | 36.03 | 36.26 | 35.70 | 35.87 | 00:00:00 | 2002-12-06 | 867,700 | 35.69 | 36.09 | 35.41 | 35.69 | 00:00:00 | 2002-12-09 | 991,500 | 35.50 | 35.70 | 34.70 | 34.71 | 00:00:00 | 2002-12-10 | 557,100 | 34.78 | 35.52 | 34.64 | 35.45 | 00:00:00 | 2002-12-11 | 531,100 | 35.43 | 35.84 | 34.97 | 35.83 | 00:00:00 | 2002-12-12 | 1,206,200 | 35.84 | 35.97 | 35.12 | 35.38 | 00:00:00 | 2002-12-13 | 659,600 | 34.85 | 35.20 | 34.45 | 35.03 | 00:00:00 | 2002-12-16 | 408,800 | 34.96 | 35.63 | 34.84 | 35.60 | 00:00:00 | 2002-12-17 | 781,800 | 35.45 | 35.73 | 35.16 | 35.39 | 00:00:00 | 2002-12-18 | 715,600 | 35.47 | 35.47 | 34.43 | 34.67 | 00:00:00 | 2002-12-19 | 677,400 | 34.94 | 34.96 | 34.45 | 34.88 | 00:00:00 | 2002-12-20 | 1,348,000 | 35.10 | 35.81 | 34.61 | 35.81 | 00:00:00 | 2002-12-23 | 732,800 | 35.85 | 36.00 | 35.40 | 35.84 | 00:00:00 | 2002-12-24 | 369,000 | 35.95 | 35.98 | 35.64 | 35.69 | 00:00:00 | 2002-12-26 | 398,400 | 35.80 | 36.24 | 35.62 | 35.86 | 00:00:00 | 2002-12-27 | 644,800 | 35.65 | 35.91 | 35.30 | 35.52 | 00:00:00 | 2002-12-30 | 982,200 | 35.56 | 35.81 | 35.24 | 35.26 | 00:00:00 | 2002-12-31 | 1,507,200 | 35.26 | 35.26 | 33.75 | 34.67 | 00:00:00 | 2003-01-02 | 656,700 | 34.85 | 35.66 | 34.54 | 35.63 | 00:00:00 | 2003-01-03 | 534,100 | 35.45 | 35.77 | 35.40 | 35.71 | 00:00:00 | 2003-01-06 | 1,224,700 | 35.78 | 37.15 | 35.55 | 36.84 | 00:00:00 | 2003-01-07 | 893,700 | 36.85 | 36.93 | 36.46 | 36.62 | 00:00:00 | 2003-01-08 | 573,600 | 36.40 | 36.61 | 35.84 | 35.95 | 00:00:00 | 2003-01-09 | 464,100 | 35.99 | 36.51 | 35.95 | 36.33 | 00:00:00 | 2003-01-10 | 532,500 | 36.32 | 36.35 | 35.72 | 35.78 | 00:00:00 | 2003-01-13 | 990,800 | 35.94 | 36.07 | 35.55 | 36.01 | 00:00:00 | 2003-01-14 | 1,168,900 | 35.80 | 36.00 | 35.72 | 35.91 | 00:00:00 | 2003-01-15 | 766,400 | 35.88 | 35.98 | 34.95 | 35.21 | 00:00:00 | 2003-01-16 | 1,042,200 | 35.21 | 35.50 | 34.80 | 34.87 | 00:00:00 | 2003-01-17 | 642,800 | 34.64 | 34.99 | 34.45 | 34.88 | 00:00:00 | 2003-01-21 | 748,600 | 35.08 | 35.25 | 34.51 | 34.59 | 00:00:00 | 2003-01-22 | 737,700 | 34.45 | 34.87 | 34.36 | 34.52 | 00:00:00 | 2003-01-23 | 798,200 | 34.60 | 35.05 | 34.45 | 35.01 | 00:00:00 | 2003-01-24 | 994,100 | 35.00 | 35.00 | 33.54 | 33.78 | 00:00:00 | 2003-01-27 | 2,582,400 | 33.94 | 35.36 | 33.86 | 33.96 | 00:00:00 | 2003-01-28 | 841,700 | 34.23 | 34.24 | 33.70 | 34.10 | 00:00:00 | 2003-01-29 | 944,300 | 34.07 | 34.53 | 33.69 | 34.43 | 00:00:00 | 2003-01-30 | 1,555,400 | 34.66 | 35.86 | 34.61 | 35.24 | 00:00:00 | 2003-01-31 | 910,200 | 35.33 | 36.19 | 35.20 | 35.85 | 00:00:00 | 2003-02-03 | 453,000 | 35.77 | 36.22 | 35.75 | 36.00 | 00:00:00 | 2003-02-04 | 862,900 | 35.71 | 35.81 | 34.77 | 35.03 | 00:00:00 | 2003-02-05 | 587,400 | 35.18 | 35.40 | 34.67 | 34.69 | 00:00:00 | 2003-02-06 | 1,180,500 | 34.69 | 34.73 | 33.58 | 33.92 | 00:00:00 | 2003-02-07 | 683,800 | 33.93 | 34.12 | 33.09 | 33.30 | 00:00:00 | 2003-02-10 | 996,900 | 33.45 | 33.53 | 32.77 | 33.47 | 00:00:00 | 2003-02-11 | 931,200 | 33.46 | 33.85 | 32.72 | 32.84 | 00:00:00 | 2003-02-12 | 715,900 | 32.94 | 33.21 | 32.32 | 32.35 | 00:00:00 | 2003-02-13 | 1,216,300 | 32.45 | 32.62 | 31.79 | 32.45 | 00:00:00 | 2003-02-14 | 681,500 | 32.42 | 32.99 | 32.12 | 32.97 | 00:00:00 | 2003-02-18 | 533,700 | 33.00 | 33.36 | 32.45 | 32.78 | 00:00:00 | 2003-02-19 | 542,900 | 32.83 | 32.99 | 32.49 | 32.66 | 00:00:00 | 2003-02-20 | 382,000 | 32.87 | 32.94 | 32.36 | 32.36 | 00:00:00 | 2003-02-21 | 674,600 | 33.00 | 33.49 | 31.93 | 33.21 | 00:00:00 | 2003-02-24 | 674,800 | 33.00 | 33.16 | 32.61 | 32.75 | 00:00:00 | 2003-02-25 | 445,200 | 32.60 | 33.21 | 32.46 | 33.13 | 00:00:00 | 2003-02-26 | 789,800 | 33.30 | 33.35 | 32.40 | 32.58 | 00:00:00 | 2003-02-27 | 691,500 | 32.52 | 32.91 | 32.46 | 32.69 | 00:00:00 | 2003-02-28 | 636,400 | 32.79 | 33.22 | 32.75 | 32.88 | 00:00:00 | 2003-03-03 | 628,000 | 32.96 | 33.45 | 32.90 | 33.04 | 00:00:00 | 2003-03-04 | 511,300 | 33.18 | 33.30 | 32.80 | 32.86 | 00:00:00 | 2003-03-05 | 389,900 | 32.82 | 33.50 | 32.76 | 33.47 | 00:00:00 | 2003-03-06 | 959,600 | 33.49 | 33.85 | 33.30 | 33.77 | 00:00:00 | 2003-03-07 | 701,600 | 33.65 | 34.08 | 33.35 | 33.92 | 00:00:00 | 2003-03-10 | 671,200 | 33.87 | 33.87 | 33.44 | 33.49 | 00:00:00 | 2003-03-11 | 760,300 | 33.53 | 33.80 | 32.72 | 32.72 | 00:00:00 | 2003-03-12 | 571,800 | 32.72 | 32.83 | 31.91 | 32.43 | 00:00:00 | 2003-03-13 | 833,700 | 32.71 | 33.74 | 32.67 | 33.68 | 00:00:00 | 2003-03-14 | 798,500 | 33.76 | 34.47 | 33.61 | 34.42 | 00:00:00 | 2003-03-17 | 665,800 | 34.21 | 35.29 | 33.90 | 35.23 | 00:00:00 | 2003-03-18 | 745,300 | 35.30 | 35.50 | 34.76 | 35.20 | 00:00:00 | 2003-03-19 | 532,000 | 35.14 | 35.52 | 35.07 | 35.49 | 00:00:00 | 2003-03-20 | 389,600 | 35.44 | 35.83 | 35.08 | 35.55 | 00:00:00 | 2003-03-21 | 579,200 | 36.09 | 36.27 | 35.62 | 36.17 | 00:00:00 | 2003-03-24 | 730,000 | 36.02 | 36.10 | 35.01 | 35.11 | 00:00:00 | 2003-03-25 | 446,100 | 35.17 | 35.54 | 34.99 | 35.32 | 00:00:00 | 2003-03-26 | 429,500 | 35.34 | 35.43 | 34.65 | 35.04 | 00:00:00 | 2003-03-27 | 669,500 | 34.90 | 35.83 | 34.49 | 35.40 | 00:00:00 | 2003-03-28 | 333,300 | 35.37 | 35.58 | 35.00 | 35.43 | 00:00:00 | 2003-03-31 | 652,500 | 35.11 | 35.50 | 34.63 | 34.97 | 00:00:00 | 2003-04-01 | 626,800 | 35.10 | 36.19 | 35.02 | 36.13 | 00:00:00 | 2003-04-02 | 1,157,000 | 36.35 | 36.95 | 35.88 | 36.01 | 00:00:00 | 2003-04-03 | 707,300 | 36.45 | 36.48 | 35.61 | 35.65 | 00:00:00 | 2003-04-04 | 685,100 | 35.77 | 36.44 | 35.62 | 36.21 | 00:00:00 | 2003-04-07 | 552,600 | 36.90 | 38.01 | 36.01 | 36.13 | 00:00:00 | 2003-04-08 | 1,037,300 | 35.53 | 36.00 | 35.15 | 36.00 | 00:00:00 | 2003-04-09 | 748,300 | 35.80 | 36.49 | 35.52 | 35.79 | 00:00:00 | 2003-04-10 | 643,900 | 35.85 | 36.10 | 35.61 | 36.06 | 00:00:00 | 2003-04-11 | 304,500 | 36.00 | 36.65 | 35.94 | 36.03 | 00:00:00 | 2003-04-14 | 654,300 | 36.09 | 37.23 | 36.03 | 37.22 | 00:00:00 | 2003-04-15 | 653,300 | 37.11 | 37.49 | 36.95 | 37.12 | 00:00:00 | 2003-04-16 | 994,300 | 37.31 | 37.99 | 36.73 | 36.76 | 00:00:00 | 2003-04-17 | 882,600 | 36.66 | 37.17 | 36.56 | 36.74 | 00:00:00 | 2003-04-21 | 866,200 | 36.93 | 37.04 | 36.51 | 36.78 | 00:00:00 | 2003-04-22 | 1,438,300 | 36.74 | 37.97 | 36.63 | 37.79 | 00:00:00 | 2003-04-23 | 1,029,200 | 37.70 | 37.99 | 37.40 | 37.80 | 00:00:00 | 2003-04-24 | 703,400 | 37.67 | 37.69 | 36.74 | 37.13 | 00:00:00 | 2003-04-25 | 595,700 | 37.20 | 37.22 | 36.19 | 36.37 | 00:00:00 | 2003-04-28 | 1,414,800 | 37.87 | 38.00 | 36.76 | 37.82 | 00:00:00 | 2003-04-29 | 1,103,500 | 37.60 | 38.27 | 37.49 | 38.14 | 00:00:00 | 2003-04-30 | 1,012,200 | 38.16 | 38.80 | 37.96 | 38.47 | 00:00:00 | 2003-05-01 | 801,300 | 38.38 | 39.10 | 38.36 | 38.84 | 00:00:00 | 2003-05-02 | 896,900 | 38.82 | 39.29 | 38.63 | 39.17 | 00:00:00 | 2003-05-05 | 983,200 | 39.27 | 39.79 | 38.63 | 39.01 | 00:00:00 | 2003-05-06 | 810,200 | 39.00 | 39.30 | 38.64 | 38.74 | 00:00:00 | 2003-05-07 | 751,500 | 38.64 | 38.65 | 38.08 | 38.19 | 00:00:00 | 2003-05-08 | 770,400 | 38.05 | 38.11 | 37.35 | 37.44 | 00:00:00 | 2003-05-09 | 1,003,800 | 37.50 | 37.50 | 36.72 | 37.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|