Safran SA (SAFRY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.03

-0.30

(-1.16%)

As of 02:09PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	25.84	25.84	24.96	25.03	25.03	192,025
May 19, 2022	25.18	25.61	25.09	25.33	25.33	203,800
May 18, 2022	25.72	25.81	25.18	25.19	25.19	425,200
May 17, 2022	25.91	26.15	25.63	26.09	26.09	325,400
May 16, 2022	25.04	25.27	24.91	25.12	25.12	228,100
May 13, 2022	24.63	25.20	24.63	25.16	25.16	238,800
May 12, 2022	23.99	24.42	23.77	24.06	24.06	3,316,300
May 11, 2022	24.89	25.37	24.44	24.50	24.50	2,152,600
May 10, 2022	24.80	24.81	24.27	24.51	24.51	553,000
May 09, 2022	25.13	25.13	24.15	24.21	24.21	607,500
May 06, 2022	25.41	25.48	24.98	25.16	25.16	733,700
May 05, 2022	26.09	26.15	25.28	25.55	25.55	516,600
May 04, 2022	26.23	26.87	25.95	26.80	26.80	269,500
May 03, 2022	26.41	26.46	26.11	26.17	26.17	1,118,500
May 02, 2022	26.42	26.61	25.76	26.09	26.09	595,100
Apr 29, 2022	26.89	27.20	26.58	26.62	26.62	363,800
Apr 28, 2022	27.70	27.75	27.23	27.31	27.31	400,600
Apr 27, 2022	27.49	27.56	27.11	27.24	27.24	312,900
Apr 26, 2022	28.81	28.81	27.61	27.61	27.61	364,400
Apr 25, 2022	28.33	28.37	27.74	28.04	28.04	311,900
Apr 22, 2022	29.10	29.18	28.55	28.56	28.56	214,300
Apr 21, 2022	29.86	29.90	28.89	28.95	28.95	144,800
Apr 20, 2022	28.27	28.58	28.25	28.31	28.31	166,300
Apr 19, 2022	27.37	27.87	27.37	27.81	27.81	357,700
Apr 18, 2022	28.33	28.33	27.38	27.70	27.70	253,400
Apr 14, 2022	27.95	28.06	27.71	27.78	27.78	605,700
Apr 13, 2022	27.17	27.74	27.17	27.72	27.72	225,700
Apr 12, 2022	27.47	27.60	27.00	27.03	27.03	296,900
Apr 11, 2022	27.81	28.14	27.41	27.42	27.42	232,800
Apr 08, 2022	27.43	27.68	27.28	27.30	27.30	307,400
Apr 07, 2022	27.76	27.86	27.28	27.61	27.61	181,100
Apr 06, 2022	27.87	27.87	27.31	27.58	27.58	256,700
Apr 05, 2022	28.44	28.65	27.86	28.11	28.11	136,600
Apr 04, 2022	29.18	29.39	28.91	29.30	29.30	107,300
Apr 01, 2022	29.50	29.61	29.30	29.57	29.57	105,000
Mar 31, 2022	29.67	29.92	29.39	29.40	29.40	219,700
Mar 30, 2022	29.88	30.11	29.80	29.91	29.91	157,900
Mar 29, 2022	30.50	30.75	30.12	30.49	30.49	292,400
Mar 28, 2022	28.75	28.85	28.20	28.72	28.72	293,700
Mar 25, 2022	28.84	28.98	28.34	28.81	28.81	106,000
Mar 24, 2022	28.11	28.89	28.05	28.86	28.86	150,400
Mar 23, 2022	28.39	28.67	28.27	28.47	28.47	134,300
Mar 22, 2022	28.65	29.02	28.55	28.90	28.90	218,300
Mar 21, 2022	28.59	28.73	28.23	28.41	28.41	219,900
Mar 18, 2022	28.75	29.58	28.70	29.49	29.49	168,100
Mar 17, 2022	29.04	29.83	29.00	29.76	29.76	342,600
Mar 16, 2022	29.07	30.14	29.07	30.02	30.02	133,100
Mar 15, 2022	28.35	28.62	27.94	28.37	28.37	352,300
Mar 14, 2022	29.01	29.23	28.58	28.76	28.76	230,100
Mar 11, 2022	28.89	29.00	27.89	27.99	27.99	329,000
Mar 10, 2022	27.32	28.25	27.32	27.94	27.94	260,100
Mar 09, 2022	28.32	29.15	28.09	28.73	28.73	284,500
Mar 08, 2022	25.98	27.49	25.67	26.43	26.43	375,900
Mar 07, 2022	26.78	26.82	25.15	25.43	25.43	470,800
Mar 04, 2022	27.19	27.24	26.32	26.68	26.68	426,400
Mar 03, 2022	30.03	30.04	28.48	28.60	28.60	497,300
Mar 02, 2022	29.90	30.37	29.73	30.01	30.01	585,600
Mar 01, 2022	30.01	30.19	28.37	28.75	28.75	544,200
Feb 28, 2022	31.27	32.39	31.06	31.65	31.65	450,700
Feb 25, 2022	31.82	32.48	31.63	32.45	32.45	546,200
Feb 24, 2022	29.52	31.14	29.43	31.14	31.14	502,900
Feb 23, 2022	32.41	32.44	31.49	31.62	31.62	393,200
Feb 22, 2022	31.68	32.17	31.65	31.94	31.94	459,600
Feb 18, 2022	32.26	32.47	31.86	32.16	32.16	723,900
Feb 17, 2022	32.46	32.55	32.09	32.36	32.36	491,000
Feb 16, 2022	32.79	33.23	32.54	33.18	33.18	364,500
Feb 15, 2022	32.48	32.69	32.21	32.63	32.63	325,000
Feb 14, 2022	31.73	31.85	31.27	31.49	31.49	420,100
Feb 11, 2022	32.52	32.79	31.86	32.00	32.00	630,200
Feb 10, 2022	32.08	33.11	32.03	32.66	32.66	140,100
Feb 09, 2022	31.97	32.47	31.91	32.35	32.35	1,154,100
Feb 08, 2022	30.87	31.25	30.73	31.21	31.21	357,900
Feb 07, 2022	30.37	30.91	30.37	30.82	30.82	332,100
Feb 04, 2022	30.17	30.70	30.13	30.53	30.53	96,200
Feb 03, 2022	30.63	30.87	30.48	30.49	30.49	93,700
Feb 02, 2022	31.19	31.23	30.94	31.23	31.23	109,300
Feb 01, 2022	30.91	31.35	30.81	31.33	31.33	158,500
Jan 31, 2022	29.04	30.12	29.04	30.09	30.09	358,800
Jan 28, 2022	28.87	29.21	28.75	29.15	29.15	200,100
Jan 27, 2022	30.27	30.32	29.80	29.88	29.88	235,300
Jan 26, 2022	30.60	30.91	30.26	30.44	30.44	163,800
Jan 25, 2022	29.61	30.16	29.34	29.94	29.94	271,100
Jan 24, 2022	29.80	30.30	29.14	30.11	30.11	568,100
Jan 21, 2022	31.76	31.79	31.20	31.28	31.28	197,800
Jan 20, 2022	31.84	32.00	31.47	31.48	31.48	234,900
Jan 19, 2022	32.21	32.25	31.61	31.90	31.90	161,400
Jan 18, 2022	31.39	31.98	31.34	31.81	31.81	305,000
Jan 14, 2022	32.09	32.42	32.05	32.38	32.38	235,900
Jan 13, 2022	31.74	32.33	31.62	31.83	31.83	231,400
Jan 12, 2022	31.17	31.45	31.08	31.41	31.41	118,800
Jan 11, 2022	31.40	31.69	31.15	31.66	31.66	256,400
Jan 10, 2022	31.87	32.30	31.65	32.25	32.25	488,200
Jan 07, 2022	31.59	31.94	31.57	31.86	31.86	394,500
Jan 06, 2022	31.52	31.74	31.27	31.45	31.45	162,900
Jan 05, 2022	31.42	31.70	31.20	31.29	31.29	142,300
Jan 04, 2022	31.30	31.43	31.11	31.27	31.27	201,700
Jan 03, 2022	30.97	31.31	30.82	31.25	31.25	276,800
Dec 31, 2021	29.96	30.80	29.96	30.59	30.59	210,000
Dec 30, 2021	30.23	30.32	30.10	30.16	30.16	144,300
Dec 29, 2021	30.11	30.12	29.91	29.99	29.99	194,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,828.53-72.26(-1.85%)

Dow 3030,758.28-494.85(-1.58%)

Nasdaq11,094.01-294.48(-2.59%)

Russell 20001,740.92-35.30(-1.99%)

Crude Oil113.42+1.21(+1.08%)

Gold1,840.90-0.30(-0.02%)

Safran SA (SAFRY)

S&P 500
3,828.53
-72.26(-1.85%)

Dow 30
30,758.28
-494.85(-1.58%)

Nasdaq
11,094.01
-294.48(-2.59%)

Russell 2000
1,740.92
-35.30(-1.99%)

Crude Oil
113.42
+1.21(+1.08%)

Gold
1,840.90
-0.30(-0.02%)