|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,003,800 | 37.50 | 37.50 | 36.72 | 37.29 | 00:00:00 | | 2003-05-12 | 958,000 | 37.00 | 38.05 | 36.81 | 38.02 | 00:00:00 | | 2003-05-13 | 756,100 | 38.00 | 38.15 | 37.78 | 37.98 | 00:00:00 | | 2003-05-14 | 606,800 | 37.90 | 38.10 | 37.42 | 37.88 | 00:00:00 | | 2003-05-15 | 552,600 | 37.90 | 38.16 | 37.49 | 37.85 | 00:00:00 | | 2003-05-16 | 1,096,300 | 37.85 | 38.01 | 37.18 | 37.51 | 00:00:00 | | 2003-05-19 | 767,200 | 37.47 | 37.57 | 36.73 | 36.89 | 00:00:00 | | 2003-05-20 | 1,020,800 | 36.56 | 37.11 | 36.26 | 36.91 | 00:00:00 | | 2003-05-21 | 547,200 | 37.01 | 37.08 | 36.38 | 36.71 | 00:00:00 | | 2003-05-22 | 937,800 | 36.80 | 36.80 | 36.23 | 36.46 | 00:00:00 | | 2003-05-23 | 413,900 | 36.37 | 36.50 | 35.95 | 36.28 | 00:00:00 | | 2003-05-27 | 781,800 | 36.11 | 37.09 | 36.04 | 36.99 | 00:00:00 | | 2003-05-28 | 1,290,900 | 37.06 | 37.06 | 36.24 | 36.43 | 00:00:00 | | 2003-05-29 | 607,700 | 36.45 | 36.75 | 35.98 | 36.01 | 00:00:00 | | 2003-05-30 | 914,900 | 36.18 | 36.22 | 35.91 | 36.06 | 00:00:00 | | 2003-06-02 | 871,100 | 36.15 | 36.57 | 35.83 | 35.89 | 00:00:00 | | 2003-06-03 | 606,300 | 36.14 | 36.14 | 35.35 | 35.78 | 00:00:00 | | 2003-06-04 | 817,900 | 35.75 | 35.91 | 35.55 | 35.61 | 00:00:00 | | 2003-06-05 | 1,424,200 | 35.72 | 35.72 | 34.91 | 35.15 | 00:00:00 | | 2003-06-06 | 927,700 | 35.11 | 35.85 | 34.95 | 34.97 | 00:00:00 | | 2003-06-09 | 733,700 | 35.01 | 35.03 | 34.48 | 34.65 | 00:00:00 | | 2003-06-10 | 570,500 | 34.85 | 34.94 | 34.37 | 34.88 | 00:00:00 | | 2003-06-11 | 1,084,400 | 35.02 | 35.61 | 34.86 | 35.55 | 00:00:00 | | 2003-06-12 | 824,500 | 35.52 | 35.91 | 34.97 | 35.24 | 00:00:00 | | 2003-06-13 | 698,300 | 35.54 | 35.54 | 35.03 | 35.25 | 00:00:00 | | 2003-06-16 | 778,600 | 35.30 | 35.88 | 35.23 | 35.80 | 00:00:00 | | 2003-06-17 | 1,597,800 | 36.10 | 37.07 | 36.00 | 36.29 | 00:00:00 | | 2003-06-18 | 834,400 | 36.36 | 36.48 | 35.90 | 36.05 | 00:00:00 | | 2003-06-19 | 686,700 | 36.07 | 36.09 | 35.21 | 35.25 | 00:00:00 | | 2003-06-20 | 1,077,900 | 35.56 | 35.58 | 34.87 | 35.05 | 00:00:00 | | 2003-06-23 | 1,409,900 | 34.95 | 35.02 | 34.38 | 34.41 | 00:00:00 | | 2003-06-24 | 1,458,400 | 34.37 | 34.82 | 34.33 | 34.62 | 00:00:00 | | 2003-06-25 | 1,181,200 | 34.70 | 34.86 | 34.28 | 34.40 | 00:00:00 | | 2003-06-26 | 2,491,700 | 34.21 | 35.16 | 33.86 | 35.12 | 00:00:00 | | 2003-06-27 | 879,900 | 35.05 | 35.58 | 34.94 | 35.54 | 00:00:00 | | 2003-06-30 | 925,500 | 35.51 | 35.54 | 34.82 | 35.29 | 00:00:00 | | 2003-07-01 | 1,129,100 | 35.30 | 35.75 | 34.95 | 35.25 | 00:00:00 | | 2003-07-02 | 907,000 | 35.30 | 36.25 | 35.24 | 36.20 | 00:00:00 | | 2003-07-03 | 528,700 | 36.03 | 36.20 | 35.86 | 36.01 | 00:00:00 | | 2003-07-07 | 785,600 | 36.20 | 36.82 | 36.08 | 36.70 | 00:00:00 | | 2003-07-08 | 1,011,800 | 36.65 | 36.99 | 36.35 | 36.97 | 00:00:00 | | 2003-07-09 | 1,107,500 | 36.93 | 36.97 | 36.14 | 36.83 | 00:00:00 | | 2003-07-10 | 955,800 | 36.62 | 36.68 | 35.68 | 36.20 | 00:00:00 | | 2003-07-11 | 424,700 | 36.10 | 36.50 | 35.97 | 36.17 | 00:00:00 | | 2003-07-14 | 640,500 | 36.39 | 36.74 | 36.18 | 36.22 | 00:00:00 | | 2003-07-15 | 501,900 | 36.44 | 36.80 | 36.23 | 36.46 | 00:00:00 | | 2003-07-16 | 475,500 | 36.99 | 36.99 | 36.12 | 36.36 | 00:00:00 | | 2003-07-17 | 1,091,500 | 36.37 | 36.67 | 36.00 | 36.42 | 00:00:00 | | 2003-07-18 | 620,600 | 36.67 | 36.80 | 36.19 | 36.80 | 00:00:00 | | 2003-07-21 | 391,900 | 36.67 | 36.70 | 36.08 | 36.33 | 00:00:00 | | 2003-07-22 | 448,900 | 36.31 | 36.38 | 35.96 | 36.27 | 00:00:00 | | 2003-07-23 | 536,400 | 36.38 | 36.49 | 35.29 | 35.55 | 00:00:00 | | 2003-07-24 | 375,400 | 35.75 | 36.37 | 35.56 | 35.57 | 00:00:00 | | 2003-07-25 | 391,500 | 35.64 | 36.16 | 35.53 | 36.14 | 00:00:00 | | 2003-07-28 | 3,690,300 | 38.40 | 38.90 | 36.36 | 36.65 | 00:00:00 | | 2003-07-29 | 881,300 | 36.80 | 37.10 | 36.58 | 36.64 | 00:00:00 | | 2003-07-30 | 704,200 | 36.81 | 37.06 | 36.52 | 36.87 | 00:00:00 | | 2003-07-31 | 1,137,900 | 37.00 | 37.80 | 37.00 | 37.23 | 00:00:00 | | 2003-08-01 | 637,800 | 37.19 | 37.33 | 36.45 | 36.48 | 00:00:00 | | 2003-08-04 | 1,127,900 | 36.52 | 36.52 | 35.83 | 35.84 | 00:00:00 | | 2003-08-05 | 587,800 | 35.84 | 36.30 | 35.68 | 35.74 | 00:00:00 | | 2003-08-06 | 618,000 | 35.70 | 36.45 | 35.64 | 36.05 | 00:00:00 | | 2003-08-07 | 515,300 | 36.00 | 36.40 | 36.00 | 36.12 | 00:00:00 | | 2003-08-08 | 695,000 | 36.10 | 36.56 | 36.06 | 36.42 | 00:00:00 | | 2003-08-11 | 549,500 | 36.44 | 36.45 | 35.75 | 36.02 | 00:00:00 | | 2003-08-12 | 414,300 | 36.14 | 36.16 | 35.69 | 36.16 | 00:00:00 | | 2003-08-13 | 410,100 | 36.58 | 36.80 | 35.86 | 36.02 | 00:00:00 | | 2003-08-14 | 545,600 | 35.91 | 36.39 | 35.87 | 36.33 | 00:00:00 | | 2003-08-15 | 229,900 | 36.45 | 36.57 | 33.28 | 36.43 | 00:00:00 | | 2003-08-18 | 548,100 | 36.40 | 36.78 | 36.20 | 36.74 | 00:00:00 | | 2003-08-19 | 542,400 | 36.87 | 36.88 | 36.30 | 36.45 | 00:00:00 | | 2003-08-20 | 331,600 | 36.40 | 36.63 | 36.27 | 36.46 | 00:00:00 | | 2003-08-21 | 400,900 | 36.50 | 36.69 | 36.07 | 36.32 | 00:00:00 | | 2003-08-22 | 714,800 | 36.51 | 36.65 | 35.75 | 35.94 | 00:00:00 | | 2003-08-25 | 642,500 | 36.32 | 36.58 | 35.80 | 36.17 | 00:00:00 | | 2003-08-26 | 821,500 | 36.12 | 36.43 | 35.74 | 36.40 | 00:00:00 | | 2003-08-27 | 593,600 | 36.49 | 36.50 | 35.78 | 36.02 | 00:00:00 | | 2003-08-28 | 553,700 | 35.80 | 36.09 | 35.60 | 35.88 | 00:00:00 | | 2003-08-29 | 357,800 | 35.99 | 36.24 | 35.70 | 36.06 | 00:00:00 | | 2003-09-02 | 1,234,900 | 36.08 | 36.19 | 35.46 | 35.87 | 00:00:00 | | 2003-09-03 | 677,800 | 35.94 | 36.22 | 35.61 | 36.16 | 00:00:00 | | 2003-09-04 | 497,300 | 36.22 | 36.63 | 35.99 | 36.07 | 00:00:00 | | 2003-09-05 | 467,600 | 36.00 | 36.38 | 35.83 | 36.04 | 00:00:00 | | 2003-09-08 | 303,100 | 36.03 | 36.50 | 36.03 | 36.35 | 00:00:00 | | 2003-09-09 | 439,700 | 36.28 | 36.41 | 36.14 | 36.30 | 00:00:00 | | 2003-09-10 | 917,300 | 36.30 | 36.65 | 36.09 | 36.26 | 00:00:00 | | 2003-09-11 | 580,000 | 36.28 | 36.48 | 35.55 | 35.68 | 00:00:00 | | 2003-09-12 | 377,700 | 35.60 | 35.68 | 35.11 | 35.40 | 00:00:00 | | 2003-09-15 | 984,100 | 35.38 | 35.38 | 34.54 | 35.13 | 00:00:00 | | 2003-09-16 | 821,200 | 35.20 | 36.32 | 35.16 | 36.21 | 00:00:00 | | 2003-09-17 | 649,300 | 36.14 | 36.16 | 35.74 | 35.75 | 00:00:00 | | 2003-09-18 | 417,600 | 35.84 | 36.25 | 35.66 | 36.15 | 00:00:00 | | 2003-09-19 | 482,800 | 35.78 | 36.29 | 35.78 | 36.10 | 00:00:00 | | 2003-09-22 | 414,200 | 35.88 | 35.98 | 35.60 | 35.77 | 00:00:00 | | 2003-09-23 | 571,900 | 35.79 | 35.87 | 35.65 | 35.66 | 00:00:00 | | 2003-09-24 | 634,700 | 35.65 | 35.80 | 34.76 | 34.83 | 00:00:00 | | 2003-09-25 | 417,500 | 34.55 | 35.17 | 34.55 | 34.83 | 00:00:00 | | 2003-09-26 | 475,200 | 34.80 | 34.88 | 34.25 | 34.52 | 00:00:00 | | 2003-09-29 | 1,007,200 | 34.54 | 34.83 | 34.36 | 34.74 | 00:00:00 | | 2003-09-30 | 3,734,200 | 33.43 | 35.49 | 33.28 | 35.35 | 00:00:00 | | 2003-10-01 | 2,162,000 | 35.43 | 35.55 | 34.85 | 35.22 | 00:00:00 | | 2003-10-02 | 1,189,600 | 35.64 | 35.65 | 35.08 | 35.38 | 00:00:00 | | 2003-10-03 | 824,400 | 36.14 | 36.14 | 35.26 | 35.60 | 00:00:00 | | 2003-10-06 | 1,066,200 | 35.64 | 35.69 | 34.96 | 35.00 | 00:00:00 | | 2003-10-07 | 1,789,700 | 35.15 | 35.15 | 34.66 | 34.75 | 00:00:00 | | 2003-10-08 | 1,621,800 | 34.46 | 34.73 | 34.10 | 34.34 | 00:00:00 | | 2003-10-09 | 3,184,400 | 33.91 | 34.05 | 33.25 | 33.60 | 00:00:00 | | 2003-10-10 | 1,827,300 | 33.60 | 33.69 | 32.85 | 33.17 | 00:00:00 | | 2003-10-13 | 790,300 | 33.05 | 33.56 | 33.05 | 33.53 | 00:00:00 | | 2003-10-14 | 732,200 | 33.55 | 33.79 | 33.27 | 33.27 | 00:00:00 | | 2003-10-15 | 1,103,300 | 33.50 | 33.64 | 33.03 | 33.26 | 00:00:00 | | 2003-10-16 | 1,496,500 | 33.39 | 34.30 | 33.35 | 34.15 | 00:00:00 | | 2003-10-17 | 1,267,500 | 34.17 | 34.29 | 33.36 | 33.67 | 00:00:00 | | 2003-10-20 | 936,400 | 33.67 | 33.70 | 33.12 | 33.23 | 00:00:00 | | 2003-10-21 | 705,600 | 33.24 | 33.34 | 33.03 | 33.14 | 00:00:00 | | 2003-10-22 | 1,072,400 | 33.20 | 33.20 | 32.55 | 32.76 | 00:00:00 | | 2003-10-23 | 1,046,900 | 32.88 | 33.18 | 32.69 | 32.89 | 00:00:00 | | 2003-10-24 | 1,073,300 | 32.81 | 33.05 | 32.50 | 32.87 | 00:00:00 | | 2003-10-27 | 2,427,400 | 33.89 | 34.25 | 33.12 | 33.60 | 00:00:00 | | 2003-10-28 | 2,774,400 | 34.34 | 34.84 | 33.94 | 34.50 | 00:00:00 | | 2003-10-29 | 1,830,200 | 34.31 | 35.54 | 34.12 | 35.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
