|
 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 | | 2003-10-29 | 1,830,200 | 34.31 | 35.54 | 34.12 | 35.54 | 00:00:00 | | 2003-10-30 | 2,455,100 | 35.53 | 36.05 | 35.50 | 35.86 | 00:00:00 | | 2003-10-31 | 1,562,400 | 35.90 | 36.72 | 35.85 | 36.72 | 00:00:00 | | 2003-11-03 | 1,316,000 | 36.57 | 36.80 | 36.08 | 36.43 | 00:00:00 | | 2003-11-04 | 1,462,700 | 36.47 | 36.89 | 36.40 | 36.87 | 00:00:00 | | 2003-11-05 | 992,100 | 36.76 | 36.80 | 35.93 | 36.61 | 00:00:00 | | 2003-11-06 | 990,000 | 36.59 | 36.74 | 36.18 | 36.67 | 00:00:00 | | 2003-11-07 | 493,600 | 36.68 | 36.73 | 36.30 | 36.40 | 00:00:00 | | 2003-11-10 | 701,100 | 36.40 | 36.51 | 36.02 | 36.29 | 00:00:00 | | 2003-11-11 | 608,700 | 36.30 | 36.54 | 36.09 | 36.14 | 00:00:00 | | 2003-11-12 | 762,000 | 36.13 | 36.33 | 36.00 | 36.29 | 00:00:00 | | 2003-11-13 | 670,000 | 36.23 | 36.49 | 36.12 | 36.37 | 00:00:00 | | 2003-11-14 | 513,000 | 36.44 | 36.66 | 35.99 | 36.20 | 00:00:00 | | 2003-11-17 | 742,300 | 35.96 | 36.29 | 35.85 | 36.28 | 00:00:00 | | 2003-11-18 | 1,308,500 | 37.40 | 37.69 | 36.23 | 36.39 | 00:00:00 | | 2003-11-19 | 597,300 | 36.35 | 36.60 | 36.32 | 36.56 | 00:00:00 | | 2003-11-20 | 782,300 | 36.60 | 36.68 | 35.89 | 36.55 | 00:00:00 | | 2003-11-21 | 477,300 | 36.68 | 36.79 | 36.43 | 36.52 | 00:00:00 | | 2003-11-24 | 593,000 | 36.54 | 36.93 | 36.53 | 36.77 | 00:00:00 | | 2003-11-25 | 651,900 | 36.89 | 37.17 | 36.64 | 36.99 | 00:00:00 | | 2003-11-26 | 711,600 | 36.95 | 37.60 | 36.94 | 37.56 | 00:00:00 | | 2003-11-28 | 209,000 | 37.50 | 37.65 | 37.15 | 37.43 | 00:00:00 | | 2003-12-01 | 760,200 | 37.54 | 38.00 | 37.39 | 37.90 | 00:00:00 | | 2003-12-02 | 413,100 | 38.00 | 38.00 | 37.48 | 37.69 | 00:00:00 | | 2003-12-03 | 524,700 | 37.52 | 37.61 | 37.27 | 37.47 | 00:00:00 | | 2003-12-04 | 708,200 | 37.25 | 37.50 | 37.09 | 37.26 | 00:00:00 | | 2003-12-05 | 876,100 | 37.21 | 37.36 | 37.06 | 37.10 | 00:00:00 | | 2003-12-08 | 400,800 | 37.06 | 37.31 | 37.00 | 37.31 | 00:00:00 | | 2003-12-09 | 503,200 | 37.58 | 37.59 | 36.78 | 36.85 | 00:00:00 | | 2003-12-10 | 626,500 | 36.54 | 37.19 | 36.54 | 37.00 | 00:00:00 | | 2003-12-11 | 578,800 | 37.00 | 37.27 | 36.94 | 37.27 | 00:00:00 | | 2003-12-12 | 344,000 | 37.36 | 37.49 | 37.11 | 37.27 | 00:00:00 | | 2003-12-15 | 667,600 | 37.28 | 37.86 | 37.22 | 37.23 | 00:00:00 | | 2003-12-16 | 604,000 | 37.43 | 37.57 | 37.05 | 37.13 | 00:00:00 | | 2003-12-17 | 596,200 | 37.25 | 37.47 | 37.08 | 37.46 | 00:00:00 | | 2003-12-18 | 311,800 | 37.47 | 37.96 | 37.26 | 37.95 | 00:00:00 | | 2003-12-19 | 728,000 | 38.12 | 38.42 | 37.80 | 38.40 | 00:00:00 | | 2003-12-22 | 543,200 | 38.27 | 38.40 | 37.87 | 38.20 | 00:00:00 | | 2003-12-23 | 655,100 | 38.19 | 38.25 | 37.74 | 37.93 | 00:00:00 | | 2003-12-24 | 188,700 | 37.99 | 38.20 | 37.73 | 38.20 | 00:00:00 | | 2003-12-26 | 106,900 | 38.02 | 38.35 | 37.99 | 38.23 | 00:00:00 | | 2003-12-29 | 598,500 | 38.01 | 38.51 | 37.99 | 38.40 | 00:00:00 | | 2003-12-30 | 450,400 | 38.46 | 38.72 | 38.36 | 38.67 | 00:00:00 | | 2003-12-31 | 425,600 | 38.64 | 38.98 | 38.57 | 38.93 | 00:00:00 | | 2004-01-02 | 542,800 | 38.94 | 39.60 | 38.47 | 38.71 | 00:00:00 | | 2004-01-05 | 706,100 | 38.75 | 39.06 | 38.13 | 38.23 | 00:00:00 | | 2004-01-06 | 866,400 | 38.12 | 38.53 | 37.95 | 38.50 | 00:00:00 | | 2004-01-07 | 1,033,000 | 38.60 | 39.53 | 38.60 | 38.97 | 00:00:00 | | 2004-01-08 | 842,600 | 39.02 | 39.64 | 38.99 | 39.42 | 00:00:00 | | 2004-01-09 | 1,183,600 | 39.42 | 40.06 | 39.37 | 39.79 | 00:00:00 | | 2004-01-12 | 760,100 | 39.79 | 40.30 | 39.59 | 40.11 | 00:00:00 | | 2004-01-13 | 901,900 | 40.05 | 40.48 | 39.94 | 40.19 | 00:00:00 | | 2004-01-14 | 687,100 | 40.15 | 40.66 | 40.04 | 40.66 | 00:00:00 | | 2004-01-15 | 1,505,600 | 40.75 | 41.06 | 39.95 | 40.28 | 00:00:00 | | 2004-01-16 | 448,500 | 40.25 | 40.72 | 40.22 | 40.54 | 00:00:00 | | 2004-01-20 | 467,000 | 40.47 | 40.99 | 40.31 | 40.99 | 00:00:00 | | 2004-01-21 | 1,005,500 | 40.95 | 41.21 | 40.71 | 40.72 | 00:00:00 | | 2004-01-22 | 697,800 | 40.85 | 41.27 | 40.53 | 41.23 | 00:00:00 | | 2004-01-23 | 939,500 | 41.43 | 41.89 | 40.98 | 41.80 | 00:00:00 | | 2004-01-26 | 2,358,800 | 45.02 | 45.06 | 43.16 | 43.70 | 00:00:00 | | 2004-01-27 | 734,000 | 43.60 | 43.79 | 42.95 | 43.33 | 00:00:00 | | 2004-01-28 | 1,148,500 | 43.42 | 44.05 | 42.90 | 43.23 | 00:00:00 | | 2004-01-29 | 796,800 | 43.35 | 43.92 | 43.06 | 43.55 | 00:00:00 | | 2004-01-30 | 858,900 | 43.57 | 43.60 | 43.20 | 43.49 | 00:00:00 | | 2004-02-02 | 998,300 | 43.43 | 44.12 | 43.33 | 43.72 | 00:00:00 | | 2004-02-03 | 2,023,900 | 43.61 | 45.48 | 43.32 | 45.45 | 00:00:00 | | 2004-02-04 | 1,166,800 | 45.43 | 45.43 | 43.75 | 44.06 | 00:00:00 | | 2004-02-05 | 506,600 | 44.36 | 44.55 | 43.97 | 44.46 | 00:00:00 | | 2004-02-06 | 480,000 | 44.36 | 45.04 | 44.36 | 44.89 | 00:00:00 | | 2004-02-09 | 586,400 | 45.02 | 45.12 | 44.84 | 45.00 | 00:00:00 | | 2004-02-10 | 738,800 | 45.00 | 45.09 | 44.60 | 44.83 | 00:00:00 | | 2004-02-11 | 583,100 | 44.89 | 45.23 | 44.58 | 45.21 | 00:00:00 | | 2004-02-12 | 578,000 | 45.03 | 45.15 | 44.63 | 45.01 | 00:00:00 | | 2004-02-13 | 1,224,900 | 44.91 | 45.78 | 44.75 | 45.52 | 00:00:00 | | 2004-02-17 | 512,600 | 45.59 | 46.00 | 45.42 | 45.56 | 00:00:00 | | 2004-02-18 | 394,800 | 45.45 | 45.66 | 44.76 | 45.12 | 00:00:00 | | 2004-02-19 | 1,600,600 | 44.47 | 45.00 | 43.23 | 44.33 | 00:00:00 | | 2004-02-20 | 1,120,000 | 44.68 | 44.73 | 44.06 | 44.21 | 00:00:00 | | 2004-02-23 | 922,700 | 44.18 | 44.49 | 43.95 | 44.15 | 00:00:00 | | 2004-02-24 | 1,062,500 | 43.93 | 44.44 | 43.89 | 44.25 | 00:00:00 | | 2004-02-25 | 590,000 | 44.22 | 44.76 | 44.17 | 44.55 | 00:00:00 | | 2004-02-26 | 554,000 | 44.76 | 44.77 | 44.16 | 44.55 | 00:00:00 | | 2004-02-27 | 834,500 | 44.45 | 45.01 | 44.32 | 45.00 | 00:00:00 | | 2004-03-01 | 928,900 | 44.96 | 45.13 | 44.62 | 44.80 | 00:00:00 | | 2004-03-02 | 794,200 | 44.61 | 44.87 | 44.38 | 44.38 | 00:00:00 | | 2004-03-03 | 928,600 | 44.49 | 45.13 | 44.29 | 45.05 | 00:00:00 | | 2004-03-04 | 539,000 | 45.13 | 45.35 | 44.92 | 45.15 | 00:00:00 | | 2004-03-05 | 525,000 | 45.32 | 45.66 | 44.92 | 45.11 | 00:00:00 | | 2004-03-08 | 473,100 | 45.27 | 45.74 | 45.10 | 45.40 | 00:00:00 | | 2004-03-09 | 751,800 | 45.37 | 45.63 | 44.96 | 45.18 | 00:00:00 | | 2004-03-10 | 643,900 | 45.15 | 45.30 | 44.28 | 44.34 | 00:00:00 | | 2004-03-11 | 964,700 | 44.30 | 44.50 | 43.72 | 44.04 | 00:00:00 | | 2004-03-12 | 393,000 | 43.96 | 44.39 | 43.77 | 44.36 | 00:00:00 | | 2004-03-15 | 582,200 | 44.33 | 44.35 | 43.75 | 43.86 | 00:00:00 | | 2004-03-16 | 3,404,600 | 42.18 | 43.16 | 41.65 | 43.01 | 00:00:00 | | 2004-03-17 | 834,900 | 42.78 | 43.18 | 42.62 | 42.99 | 00:00:00 | | 2004-03-18 | 694,000 | 42.94 | 43.49 | 42.69 | 43.36 | 00:00:00 | | 2004-03-19 | 1,077,300 | 43.40 | 44.03 | 42.82 | 43.70 | 00:00:00 | | 2004-03-22 | 1,063,500 | 43.59 | 43.71 | 42.90 | 43.42 | 00:00:00 | | 2004-03-23 | 1,591,500 | 43.44 | 44.38 | 43.24 | 43.88 | 00:00:00 | | 2004-03-24 | 1,231,700 | 43.85 | 43.95 | 42.30 | 42.59 | 00:00:00 | | 2004-03-25 | 1,934,200 | 42.70 | 42.82 | 42.08 | 42.60 | 00:00:00 | | 2004-03-26 | 853,400 | 42.71 | 42.75 | 42.38 | 42.41 | 00:00:00 | | 2004-03-29 | 1,229,200 | 42.59 | 43.08 | 42.51 | 43.05 | 00:00:00 | | 2004-03-30 | 776,200 | 42.78 | 43.43 | 42.77 | 43.25 | 00:00:00 | | 2004-03-31 | 728,500 | 43.19 | 43.56 | 42.97 | 43.12 | 00:00:00 | | 2004-04-01 | 2,035,900 | 43.16 | 44.54 | 43.15 | 44.23 | 00:00:00 | | 2004-04-02 | 659,100 | 44.54 | 44.67 | 44.01 | 44.54 | 00:00:00 | | 2004-04-05 | 742,500 | 44.69 | 45.22 | 44.52 | 45.01 | 00:00:00 | | 2004-04-06 | 512,300 | 44.60 | 45.00 | 44.53 | 44.72 | 00:00:00 | | 2004-04-07 | 1,074,700 | 45.00 | 45.00 | 44.22 | 44.36 | 00:00:00 | | 2004-04-08 | 925,600 | 44.73 | 45.36 | 44.09 | 44.76 | 00:00:00 | | 2004-04-12 | 351,400 | 44.76 | 45.15 | 44.73 | 45.01 | 00:00:00 | | 2004-04-13 | 452,400 | 44.85 | 45.12 | 44.24 | 44.40 | 00:00:00 | | 2004-04-14 | 737,600 | 44.28 | 44.54 | 44.14 | 44.50 | 00:00:00 | | 2004-04-15 | 655,100 | 44.41 | 44.78 | 44.26 | 44.51 | 00:00:00 | | 2004-04-16 | 720,200 | 44.59 | 45.09 | 44.04 | 45.09 | 00:00:00 | | 2004-04-19 | 704,700 | 45.15 | 45.15 | 44.13 | 44.35 | 00:00:00 | | 2004-04-20 | 2,002,800 | 45.70 | 46.00 | 43.82 | 44.00 | 00:00:00 | | 2004-04-21 | 1,147,600 | 44.14 | 44.14 | 43.01 | 43.49 | 00:00:00 | | 2004-04-22 | 1,128,800 | 43.45 | 45.11 | 43.29 | 44.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
