Safran SA (SAFRY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

54.43

+0.46

(+0.85%)

At close: 03:59PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	54.38	54.60	54.04	54.43	54.43	113,200
May 01, 2024	55.75	55.75	53.97	53.97	53.97	53,300
Apr 30, 2024	54.59	54.98	54.13	54.13	54.13	67,800
Apr 29, 2024	54.81	55.00	54.67	54.69	54.69	103,200
Apr 26, 2024	55.37	55.84	55.33	55.77	55.77	103,600
Apr 25, 2024	54.59	55.81	54.47	55.68	55.68	94,100
Apr 24, 2024	56.64	56.72	55.98	56.19	56.19	108,000
Apr 23, 2024	55.10	56.05	55.10	55.90	55.90	84,900
Apr 22, 2024	54.58	54.99	54.51	54.83	54.83	240,800
Apr 19, 2024	55.10	55.30	54.56	54.81	54.81	187,500
Apr 18, 2024	54.95	55.58	54.70	55.29	55.29	141,800
Apr 17, 2024	55.36	55.45	54.90	55.01	55.01	110,900
Apr 16, 2024	54.66	54.94	54.18	54.30	54.30	185,200
Apr 15, 2024	55.93	55.94	54.72	54.73	54.73	125,800
Apr 12, 2024	54.93	55.09	54.39	54.54	54.54	66,100
Apr 11, 2024	54.96	55.43	54.23	55.41	55.41	96,300
Apr 10, 2024	54.24	55.14	54.24	54.88	54.88	266,200
Apr 09, 2024	55.84	55.84	55.07	55.18	55.18	259,100
Apr 08, 2024	56.47	56.52	56.25	56.27	56.27	292,400
Apr 05, 2024	54.90	55.58	54.86	55.54	55.54	210,500
Apr 04, 2024	56.32	56.37	55.35	55.65	55.65	232,600
Apr 03, 2024	55.16	55.96	55.13	55.86	55.86	199,300
Apr 02, 2024	54.94	55.32	54.73	55.32	55.32	255,900
Apr 01, 2024	57.52	57.52	56.24	56.38	56.38	76,100
Mar 28, 2024	57.16	57.16	56.54	56.65	56.65	580,600
Mar 27, 2024	57.38	57.51	56.51	56.81	56.81	109,800
Mar 26, 2024	56.91	57.22	56.87	56.88	56.88	63,200
Mar 25, 2024	56.42	56.54	56.15	56.26	56.26	469,700
Mar 22, 2024	55.94	56.08	55.65	55.91	55.91	527,000
Mar 21, 2024	56.28	56.34	55.91	55.99	55.99	209,600
Mar 20, 2024	55.20	56.07	55.18	55.95	55.95	332,900
Mar 19, 2024	55.73	55.98	55.57	55.77	55.77	293,300
Mar 18, 2024	55.51	55.55	55.08	55.15	55.15	207,500
Mar 15, 2024	54.84	55.28	54.81	55.05	55.05	562,800
Mar 14, 2024	55.12	55.28	54.31	54.37	54.37	242,600
Mar 13, 2024	54.18	54.52	54.17	54.31	54.31	226,900
Mar 12, 2024	53.32	54.13	53.22	54.11	54.11	339,200
Mar 11, 2024	53.33	53.35	52.80	53.15	53.15	289,000
Mar 08, 2024	52.99	53.59	52.82	53.26	53.26	355,800
Mar 07, 2024	53.81	54.00	53.52	53.92	53.92	244,600
Mar 06, 2024	53.95	54.27	53.95	54.10	54.10	351,900
Mar 05, 2024	53.87	53.90	53.43	53.69	53.69	349,300
Mar 04, 2024	52.77	53.31	52.77	53.27	53.27	345,400
Mar 01, 2024	52.14	52.43	52.00	52.33	52.33	253,400
Feb 29, 2024	52.74	52.74	52.16	52.37	52.37	370,200
Feb 28, 2024	52.25	52.37	52.18	52.27	52.27	233,000
Feb 27, 2024	52.31	52.37	51.85	52.06	52.06	134,200
Feb 26, 2024	52.43	52.50	52.27	52.35	52.35	128,300
Feb 23, 2024	52.56	52.58	52.03	52.26	52.26	61,500
Feb 22, 2024	51.43	51.93	51.43	51.80	51.80	64,600
Feb 21, 2024	51.11	51.20	50.78	51.04	51.04	277,200
Feb 20, 2024	51.68	51.90	51.31	51.47	51.47	67,000
Feb 16, 2024	50.00	50.70	49.97	50.38	50.38	64,800
Feb 15, 2024	49.20	49.48	49.13	49.48	49.48	117,700
Feb 14, 2024	47.13	47.28	47.07	47.14	47.14	103,300
Feb 13, 2024	46.61	46.61	46.12	46.35	46.35	82,900
Feb 12, 2024	46.92	47.17	46.86	47.11	47.11	56,500
Feb 09, 2024	47.36	47.70	47.18	47.69	47.69	101,100
Feb 08, 2024	47.24	47.37	46.99	47.13	47.13	73,700
Feb 07, 2024	47.41	47.41	47.06	47.34	47.34	130,100
Feb 06, 2024	47.55	47.64	47.35	47.58	47.58	82,100
Feb 05, 2024	47.06	47.27	46.85	47.27	47.27	111,100
Feb 02, 2024	47.15	47.47	47.14	47.45	47.45	71,100
Feb 01, 2024	46.87	47.27	46.78	47.08	47.08	130,300
Jan 31, 2024	47.30	47.34	46.59	46.64	46.64	92,700
Jan 30, 2024	47.32	47.38	47.13	47.29	47.29	119,600
Jan 29, 2024	47.11	47.39	46.99	47.34	47.34	93,600
Jan 26, 2024	46.95	47.22	46.92	47.03	47.03	78,700
Jan 25, 2024	46.69	46.75	46.36	46.69	46.69	175,900
Jan 24, 2024	46.91	46.91	46.45	46.49	46.49	110,300
Jan 23, 2024	45.66	45.92	45.57	45.80	45.80	67,600
Jan 22, 2024	46.76	46.87	46.65	46.80	46.80	102,800
Jan 19, 2024	46.12	46.55	45.84	46.51	46.51	399,600
Jan 18, 2024	46.10	46.56	46.08	46.56	46.56	106,600
Jan 17, 2024	45.11	45.34	45.06	45.26	45.26	73,100
Jan 16, 2024	45.51	45.74	45.38	45.49	45.49	170,000
Jan 12, 2024	46.45	46.55	46.06	46.16	46.16	115,700
Jan 11, 2024	45.06	45.19	44.74	45.10	45.10	110,600
Jan 10, 2024	44.60	44.92	44.60	44.83	44.83	189,700
Jan 09, 2024	44.04	44.24	43.98	44.15	44.15	130,200
Jan 08, 2024	44.18	44.30	44.03	44.29	44.29	180,200
Jan 05, 2024	43.61	43.97	43.54	43.65	43.65	109,700
Jan 04, 2024	43.40	43.95	43.40	43.68	43.68	248,100
Jan 03, 2024	43.25	43.38	43.04	43.32	43.32	107,900
Jan 02, 2024	43.82	43.88	43.56	43.68	43.68	106,900
Dec 29, 2023	44.16	44.27	43.97	44.13	44.13	88,600
Dec 28, 2023	44.22	44.35	44.07	44.20	44.20	90,300
Dec 27, 2023	44.06	44.54	44.05	44.49	44.49	145,900
Dec 26, 2023	43.90	44.34	43.90	44.16	44.16	108,200
Dec 22, 2023	44.00	44.15	43.80	44.07	44.07	119,100
Dec 21, 2023	43.49	44.01	43.49	44.00	44.00	178,700
Dec 20, 2023	43.14	43.32	42.88	42.88	42.88	112,200
Dec 19, 2023	43.81	43.97	43.77	43.91	43.91	140,900
Dec 18, 2023	43.79	43.99	43.59	43.92	43.92	246,600
Dec 15, 2023	43.45	43.81	43.43	43.52	43.52	146,000
Dec 14, 2023	44.58	44.65	43.97	44.12	44.12	720,600
Dec 13, 2023	44.88	45.48	44.50	45.39	45.39	649,600
Dec 12, 2023	44.71	45.32	44.67	45.24	45.24	434,300
Dec 11, 2023	44.25	44.56	44.23	44.50	44.50	510,200
Dec 08, 2023	43.96	44.39	43.96	44.34	44.34	628,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.08+0.13(+0.16%)

Bitcoin CAD81,016.44+2,030.21(+2.57%)

Safran SA (SAFRY)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.08
+0.13(+0.16%)

Bitcoin CAD
81,016.44
+2,030.21(+2.57%)