Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 82.10 | -0.51 | -0.62% | 83.41 | 83.41 | 81.52 | 45,707 |
| Sep 18 2024 | 82.61 | -0.20 | -0.24% | 82.81 | 84.05 | 82.135 | 45,832 |
| Sep 17 2024 | 82.81 | 0.45 | 0.55% | 82.69 | 83.435 | 82.33 | 44,918 |
| Sep 16 2024 | 82.36 | -0.31 | -0.37% | 82.47 | 83.21 | 82.225 | 35,719 |
| Sep 13 2024 | 82.67 | 1.00 | 1.22% | 82.54 | 83.38 | 82.00 | 33,415 |
| Sep 12 2024 | 81.67 | 1.04 | 1.29% | 81.19 | 82.20 | 81.19 | 27,839 |
| Sep 11 2024 | 80.63 | -1.78 | -2.16% | 81.87 | 81.87 | 79.66 | 48,867 |
| Sep 10 2024 | 82.41 | -0.39 | -0.47% | 82.87 | 82.87 | 82.18 | 30,610 |
| Sep 09 2024 | 82.80 | -0.75 | -0.90% | 83.41 | 85.375 | 82.40 | 47,061 |
| Sep 06 2024 | 83.55 | -0.80 | -0.95% | 84.41 | 84.615 | 83.275 | 33,287 |
| Sep 05 2024 | 84.35 | -1.49 | -1.74% | 86.34 | 86.50 | 84.12 | 62,199 |
| Sep 04 2024 | 85.84 | -0.16 | -0.19% | 85.81 | 86.75 | 85.10 | 40,787 |
| Sep 03 2024 | 86.00 | -2.55 | -2.88% | 87.22 | 88.22 | 85.84 | 48,596 |
| Aug 30 2024 | 88.55 | -0.26 | -0.29% | 88.78 | 88.815 | 87.795 | 45,184 |
| Aug 29 2024 | 88.81 | 1.18 | 1.35% | 88.43 | 89.46 | 87.67 | 47,549 |
| Aug 28 2024 | 87.63 | 1.60 | 1.86% | 86.11 | 87.96 | 86.11 | 44,220 |
| Aug 27 2024 | 86.03 | 0.02 | 0.02% | 85.98 | 86.25 | 85.42 | 31,409 |
| Aug 26 2024 | 86.01 | 0.18 | 0.21% | 85.77 | 87.40 | 85.77 | 40,500 |
| Aug 23 2024 | 85.83 | 1.72 | 2.04% | 84.22 | 86.64 | 84.22 | 130,528 |
| Aug 22 2024 | 84.11 | 1.14 | 1.37% | 83.14 | 84.36 | 82.515 | 39,738 |
| Aug 21 2024 | 82.97 | 0.88 | 1.07% | 82.58 | 83.02 | 81.83 | 19,913 |
| Aug 20 2024 | 82.09 | -0.61 | -0.74% | 82.93 | 82.93 | 81.53 | 22,965 |
| Aug 19 2024 | 82.70 | 0.17 | 0.21% | 83.10 | 83.10 | 82.23 | 25,673 |
| Aug 16 2024 | 82.53 | 1.22 | 1.50% | 81.81 | 82.77 | 80.945 | 42,509 |
| Aug 15 2024 | 81.31 | 1.27 | 1.59% | 81.09 | 81.83 | 80.675 | 39,853 |
| Aug 14 2024 | 80.04 | 1.08 | 1.37% | 79.42 | 80.17 | 78.96 | 34,700 |
| Aug 13 2024 | 78.96 | -0.12 | -0.15% | 79.67 | 79.76 | 77.75 | 52,687 |
| Aug 12 2024 | 79.08 | -1.34 | -1.67% | 80.88 | 80.88 | 78.3301 | 36,675 |
| Aug 09 2024 | 80.42 | 1.58 | 2.00% | 78.86 | 80.55 | 78.61 | 135,624 |
| Aug 08 2024 | 78.84 | -1.17 | -1.46% | 80.99 | 81.12 | 78.63 | 73,851 |
| Aug 07 2024 | 80.01 | 1.73 | 2.21% | 78.77 | 80.81 | 78.00 | 98,541 |
| Aug 06 2024 | 78.28 | -1.64 | -2.05% | 79.72 | 80.09 | 78.05 | 54,999 |
| Aug 05 2024 | 79.92 | -2.29 | -2.79% | 80.00 | 80.08 | 77.70 | 60,211 |
| Aug 02 2024 | 82.21 | -1.04 | -1.25% | 81.12 | 83.11 | 81.12 | 65,636 |
| Aug 01 2024 | 83.25 | -2.30 | -2.69% | 85.64 | 85.64 | 82.35 | 126,448 |
| Jul 31 2024 | 85.55 | -1.53 | -1.76% | 86.98 | 86.98 | 84.67 | 96,675 |
| Jul 30 2024 | 87.08 | 1.33 | 1.55% | 86.04 | 87.25 | 85.115 | 76,507 |
| Jul 29 2024 | 85.75 | -1.07 | -1.23% | 87.16 | 87.195 | 85.53 | 39,197 |
| Jul 26 2024 | 86.82 | 0.89 | 1.04% | 86.52 | 88.00 | 86.205 | 45,710 |
| Jul 25 2024 | 85.93 | 1.08 | 1.27% | 85.20 | 87.36 | 85.20 | 54,717 |
| Jul 24 2024 | 84.85 | -0.80 | -0.93% | 85.68 | 86.67 | 84.58 | 52,610 |
| Jul 23 2024 | 85.65 | 1.52 | 1.81% | 83.86 | 85.78 | 83.86 | 52,272 |
| Jul 22 2024 | 84.13 | 0.71 | 0.85% | 83.41 | 84.14 | 81.85 | 60,784 |
| Jul 19 2024 | 83.42 | -3.33 | -3.84% | 87.01 | 87.01 | 83.35 | 94,089 |
| Jul 18 2024 | 86.75 | 0.17 | 0.20% | 86.08 | 87.84 | 85.25 | 82,185 |
| Jul 17 2024 | 86.58 | 3.47 | 4.18% | 82.91 | 86.76 | 81.76 | 84,701 |
| Jul 16 2024 | 83.11 | 2.23 | 2.76% | 81.30 | 83.25 | 79.50 | 70,149 |
| Jul 15 2024 | 80.88 | 2.92 | 3.75% | 78.60 | 81.11 | 78.60 | 79,440 |
| Jul 12 2024 | 77.96 | 0.26 | 0.33% | 78.41 | 79.27 | 77.70 | 44,345 |
| Jul 11 2024 | 77.70 | 1.40 | 1.83% | 77.25 | 78.47 | 76.37 | 70,642 |
| Jul 10 2024 | 76.30 | 0.87 | 1.15% | 75.29 | 76.38 | 75.29 | 35,958 |
| Jul 09 2024 | 75.43 | -1.58 | -2.05% | 76.93 | 77.12 | 75.42 | 41,033 |
| Jul 08 2024 | 77.01 | 2.08 | 2.78% | 75.34 | 77.18 | 74.93 | 62,015 |
| Jul 05 2024 | 74.93 | 0.08 | 0.11% | 74.89 | 75.00 | 74.18 | 34,885 |
| Jul 03 2024 | 74.85 | -0.07 | -0.09% | 74.92 | 75.79 | 74.77 | 32,032 |
| Jul 02 2024 | 74.92 | -0.35 | -0.46% | 75.38 | 76.09 | 74.851 | 41,002 |
| Jul 01 2024 | 75.27 | 0.48 | 0.64% | 74.99 | 75.86 | 74.60 | 49,294 |
| Jun 28 2024 | 74.79 | 0.00 | 0.00% | 74.79 | 74.79 | 74.79 | 0 |
| Jun 27 2024 | 74.79 | 0.29 | 0.39% | 74.44 | 75.19 | 73.3768 | 80,998 |
| Jun 26 2024 | 74.50 | -1.06 | -1.40% | 75.28 | 75.28 | 74.05 | 34,519 |
| Jun 25 2024 | 75.56 | -0.90 | -1.18% | 76.36 | 76.93 | 75.52 | 42,749 |
| Jun 24 2024 | 76.46 | 0.48 | 0.63% | 76.14 | 76.76 | 75.28 | 40,217 |
