Safran S.A. (OP: SAFRY )

37.04 USD -0.57 (-1.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 37.32 37.34 36.67 37.04 71,358 -0.57(-1.52%)
Jun 17, 2021 37.47 37.81 37.35 37.61 110,668 -0.02(-0.05%)
Jun 16, 2021 37.76 37.95 37.47 37.63 89,175 +0.28(+0.75%)
Jun 15, 2021 37.42 37.49 37.21 37.35 122,638 -0.01(-0.03%)
Jun 14, 2021 37.41 37.46 37.24 37.36 60,745 -0.11(-0.29%)
Jun 11, 2021 37.51 37.54 37.31 37.47 66,186 -0.08(-0.21%)
Jun 10, 2021 37.45 37.63 37.36 37.55 64,414 -0.52(-1.36%)
Jun 09, 2021 38.21 38.21 37.79 38.07 39,293 +0.12(+0.31%)
Jun 08, 2021 38.06 38.18 37.64 37.95 52,464 +0.14(+0.37%)
Jun 07, 2021 37.45 37.83 37.41 37.81 50,349 +0.48(+1.30%)
Jun 04, 2021 37.11 37.37 37.11 37.33 95,476 -0.24(-0.65%)
Jun 03, 2021 37.88 37.90 37.45 37.57 57,723 -0.50(-1.31%)
Jun 02, 2021 38.15 38.35 38.05 38.07 46,541 -0.01(-0.03%)
Jun 01, 2021 37.80 38.22 37.77 38.08 49,470 +0.55(+1.47%)
May 28, 2021 37.87 37.91 37.52 37.53 49,654 +0.26(+0.70%)
May 27, 2021 37.78 37.78 37.24 37.27 108,720 +1.30(+3.61%)
May 26, 2021 36.27 36.35 35.87 35.97 102,932 -0.70(-1.91%)
May 25, 2021 37.00 37.09 36.55 36.67 75,373 -0.39(-1.06%)
May 24, 2021 36.69 37.35 36.69 37.06 109,305 +0.36(+0.99%)
May 21, 2021 36.42 36.70 36.32 36.70 67,143 +0.34(+0.94%)
May 20, 2021 35.78 36.47 35.69 36.36 56,981 +0.53(+1.48%)
May 19, 2021 35.55 36.08 35.30 35.83 78,681 -0.93(-2.53%)
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%)
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.