Skip to main content

Safran S.A. ADR (OP: SAFRY )

52.50 -2.02 (-3.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 36.22 36.26 35.71 35.78 39,146 -0.67(-1.84%)
Jul 30, 2019 36.35 36.52 36.29 36.45 58,517 -0.48(-1.30%)
Jul 29, 2019 37.15 37.15 36.84 36.93 33,939 -0.60(-1.60%)
Jul 26, 2019 37.31 37.53 37.15 37.53 48,500 +0.53(+1.43%)
Jul 25, 2019 37.45 37.45 36.87 37.00 33,031 -0.87(-2.30%)
Jul 24, 2019 37.92 38.00 37.81 37.87 31,528 -0.25(-0.66%)
Jul 23, 2019 37.86 38.19 37.85 38.12 34,096 +0.77(+2.06%)
Jul 22, 2019 37.37 37.42 37.20 37.35 36,290 +0.12(+0.32%)
Jul 19, 2019 37.26 37.45 37.17 37.23 38,800 +0.61(+1.67%)
Jul 18, 2019 36.58 36.64 36.26 36.62 74,777 +0.36(+0.99%)
Jul 17, 2019 36.55 36.55 36.26 36.26 66,518 -0.23(-0.63%)
Jul 16, 2019 36.34 36.56 36.34 36.49 98,047 +0.22(+0.61%)
Jul 15, 2019 36.23 36.38 36.12 36.27 63,015 -0.11(-0.30%)
Jul 12, 2019 36.28 36.42 36.24 36.38 79,600 +0.54(+1.51%)
Jul 11, 2019 36.04 36.15 35.84 35.84 45,739 -0.39(-1.08%)
Jul 10, 2019 36.34 36.46 36.10 36.23 108,149 +0.00(+0.00%)
Jul 09, 2019 36.21 36.23 36.10 36.23 26,193 -0.09(-0.25%)
Jul 08, 2019 36.20 36.44 36.18 36.32 61,100 -0.02(-0.06%)
Jul 05, 2019 36.79 36.79 36.05 36.34 94,600 -0.66(-1.78%)
Jul 03, 2019 36.94 37.09 36.89 37.00 39,800 +0.35(+0.95%)
Jul 02, 2019 36.65 36.74 36.58 36.65 46,369 +0.13(+0.36%)
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.