Safran S.A. (OP: SAFRY )

36.76 USD -0.37 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 37.89 37.89 36.70 36.76 52,443 -0.37(-1.01%)
May 17, 2021 37.36 37.36 36.91 37.13 73,597 -1.03(-2.69%)
May 14, 2021 37.20 38.17 37.20 38.16 86,505 +1.60(+4.38%)
May 13, 2021 36.51 36.67 36.13 36.56 127,747 -0.14(-0.38%)
May 12, 2021 36.97 37.02 36.38 36.70 122,733 -0.60(-1.61%)
May 11, 2021 36.97 37.34 36.92 37.30 116,954 -0.70(-1.84%)
May 10, 2021 38.08 38.26 37.91 38.00 53,798 -0.06(-0.16%)
May 07, 2021 37.57 38.13 37.57 38.06 47,318 +0.75(+2.01%)
May 06, 2021 37.12 37.40 36.90 37.31 73,048 +0.54(+1.47%)
May 05, 2021 37.08 37.08 36.61 36.77 123,439 -0.53(-1.42%)
May 04, 2021 37.28 37.41 36.76 37.30 93,222 -0.28(-0.75%)
May 03, 2021 37.78 37.78 37.47 37.58 51,991 +0.38(+1.02%)
Apr 30, 2021 37.40 37.68 37.07 37.20 57,600 +0.23(+0.62%)
Apr 29, 2021 36.74 36.97 36.20 36.97 52,423 +0.27(+0.74%)
Apr 28, 2021 36.58 36.76 36.35 36.70 49,929 -0.35(-0.93%)
Apr 27, 2021 36.77 37.06 36.74 37.05 65,775 -0.37(-1.00%)
Apr 26, 2021 36.99 37.50 36.99 37.42 50,689 +0.72(+1.96%)
Apr 23, 2021 36.07 36.75 36.06 36.70 55,500 +0.63(+1.75%)
Apr 22, 2021 35.68 36.40 35.68 36.07 95,826 +0.61(+1.72%)
Apr 21, 2021 34.58 35.47 34.58 35.46 50,764 +0.05(+0.14%)
Apr 20, 2021 35.86 35.86 35.06 35.41 56,897 -1.49(-4.04%)
Apr 19, 2021 37.08 37.13 36.64 36.90 48,861 +0.01(+0.03%)
Apr 16, 2021 36.43 36.97 36.43 36.89 70,600 +0.99(+2.76%)
Apr 15, 2021 35.80 35.92 35.67 35.90 57,949 +0.78(+2.22%)
Apr 14, 2021 34.94 35.17 34.88 35.12 127,722 +0.27(+0.77%)
Apr 13, 2021 35.01 35.01 34.55 34.85 62,933 -0.30(-0.85%)
Apr 12, 2021 35.33 35.33 34.96 35.15 111,627 -0.36(-1.03%)
Apr 09, 2021 35.48 35.64 35.11 35.51 316,000 -0.46(-1.29%)
Apr 08, 2021 35.68 36.01 35.46 35.98 115,963 +0.41(+1.15%)
Apr 07, 2021 35.78 35.78 35.40 35.57 57,504 +0.09(+0.25%)
Apr 06, 2021 35.56 35.63 35.35 35.48 55,562 -0.73(-2.02%)
Apr 05, 2021 35.90 36.21 35.37 36.21 61,554 +0.88(+2.49%)
Apr 01, 2021 34.97 35.51 34.89 35.33 75,800 +1.29(+3.79%)
Mar 31, 2021 33.85 34.20 33.77 34.04 56,432 -0.13(-0.38%)
Mar 30, 2021 34.14 34.26 33.93 34.17 61,676 +0.17(+0.50%)
Mar 29, 2021 34.10 34.19 33.83 34.00 66,178 +0.05(+0.15%)
Mar 26, 2021 34.37 34.37 33.82 33.95 126,200 -0.46(-1.34%)
Mar 25, 2021 33.59 34.42 33.59 34.41 88,233 +0.19(+0.55%)
Mar 24, 2021 34.11 34.52 34.11 34.22 76,800 +0.12(+0.35%)
Mar 23, 2021 34.77 34.77 34.03 34.10 67,818 -0.83(-2.38%)
Mar 22, 2021 35.10 35.20 34.72 34.93 53,797 -0.50(-1.41%)
Mar 19, 2021 35.62 36.15 35.42 35.43 61,900 -0.89(-2.45%)
Mar 18, 2021 36.90 37.19 36.32 36.32 53,312 -0.79(-2.14%)
Mar 17, 2021 36.84 37.21 36.64 37.11 56,699 -0.08(-0.20%)
Mar 16, 2021 37.85 37.85 37.08 37.19 114,878 +0.81(+2.23%)
Mar 15, 2021 36.84 36.84 36.25 36.38 92,826 +0.18(+0.50%)
Mar 12, 2021 35.59 36.21 35.41 36.20 83,600 +0.10(+0.28%)
Mar 11, 2021 35.90 36.20 35.77 36.10 97,885 +0.05(+0.14%)
Mar 10, 2021 36.36 36.36 35.99 36.05 73,414 -0.82(-2.22%)
Mar 09, 2021 36.51 36.87 36.23 36.87 83,210 -0.13(-0.36%)
Mar 08, 2021 36.27 37.30 36.27 37.00 83,238 +0.92(+2.56%)
Mar 05, 2021 36.33 36.40 35.36 36.08 105,700 +0.15(+0.42%)
Mar 04, 2021 36.52 36.95 35.88 35.93 79,647 -0.22(-0.61%)
Mar 03, 2021 35.44 36.25 35.44 36.15 83,926 +0.79(+2.23%)
Mar 02, 2021 35.00 35.53 34.96 35.36 58,615 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.