SAFRAN SA UNSPON/ ADR Historical Stock Prices

SAFRY 
$16.39
*  
-0.54
-3.19 %
Get SAFRY Alerts
*Delayed - data as of Jul. 7, 2015 9:31 ET  -  Find a broker to begin trading SAFRY now


Community Rating:
View:    SAFRY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:31 N/A  16.39  16.39  16.39 321
07/06/2015 16.515 16.71 16.47 16.58 25,919
07/02/2015 17.01 17.01 16.83 16.93 29,858
07/01/2015 17.2375 17.2375 17.04 17.145 63,882
06/30/2015 17.163 17.163 16.84 16.96 86,067
06/29/2015 17.24 17.26 17.08 17.21 24,404
06/26/2015 17.725 17.74 17.58 17.67 19,536
06/25/2015 17.76 17.78 17.62 17.64 92,969
06/24/2015 17.79 17.875 17.66 17.69 43,775
06/23/2015 17.81 17.91 17.8 17.89 39,148
06/22/2015 17.86 17.99 17.78 17.78 31,170
06/19/2015 17.549 17.64 17.51 17.59 63,309
06/18/2015 17.23 17.53 17.22 17.38 64,860
06/17/2015 17.12 17.15 16.94 17.13 41,974
06/16/2015 17.09 17.19 17.09 17.15 18,873
06/15/2015 16.98 17.17 16.973 17.17 30,110
06/12/2015 17.165 17.325 17.13 17.28 22,843
06/11/2015 17.44 17.52 17.296 17.36 102,940
06/10/2015 17.285 17.53 17.22 17.52 44,703
06/09/2015 17.16 17.21 17.05 17.12 31,518
06/08/2015 17.03 17.25 17.005 17.2 40,694
06/05/2015 17.07 17.23 17.02 17.15 33,431
06/04/2015 17.685 17.89 17.52 17.66 96,258
06/03/2015 17.84 17.97 17.82 17.83 685,769
06/02/2015 17.71 18.03 17.71 17.95 52,388
06/01/2015 17.77 17.8183 17.62 17.75 71,145
05/29/2015 17.89 17.9 17.64 17.69 31,077
05/28/2015 18.185 18.22 18.02 18.16 41,270
05/27/2015 18.11 18.3 18.09 18.3 17,643
05/26/2015 18.12 18.12 17.75 17.9 33,333
05/22/2015 18.23 18.23 18.09 18.1 27,135
05/21/2015 18.22 18.31 18.182 18.29 25,773
05/20/2015 18.08 18.27 18.08 18.13 37,725
05/19/2015 18.04 18.15 18.03 18.11 118,578
05/18/2015 18.125 18.2 18.04 18.14 79,700
05/15/2015 18.199 18.27 18.15 18.27 616,754
05/14/2015 18.12 18.28 18.12 18.28 22,990
05/13/2015 18.295 18.33 18 18.035 31,793
05/12/2015 18.34 18.34 18.141 18.24 57,409
05/11/2015 18.64 18.65 18.43 18.52 17,870
05/08/2015 18.68 18.865 18.68 18.77 39,376
05/07/2015 18.17 18.33 18.15 18.285 42,758
05/06/2015 18.125 18.18 17.97 18.05 19,811
05/05/2015 18.09 18.12 17.79 17.81 15,449
05/04/2015 18.17 18.17 18.06 18.13 19,268
05/01/2015 18.251 18.32 18.15 18.3 20,119
04/30/2015 18.26 18.29 18.14 18.2 66,115
04/29/2015 18.32 18.39 18.02 18.1 42,908
04/28/2015 18.4725 18.68 18.4725 18.63 29,357
04/27/2015 18.39 18.59 18.39 18.5 87,221
04/24/2015 18.279 18.49 18.204 18.429 27,925
04/23/2015 18.44 18.59 18.38 18.485 17,712
04/22/2015 18.51 18.59 18.42 18.565 58,363
04/21/2015 18.35 18.52 18.35 18.5 50,989
04/20/2015 18.06 18.17 18 18.06 25,600
04/17/2015 18.18 18.19 18.01 18.125 31,679
04/16/2015 18.19 18.31 18.14 18.235 36,982
04/15/2015 18.17 18.2 18 18.19 46,292
04/14/2015 17.92 18.04 17.92 18.01 43,208
04/13/2015 18.05 18.05 17.87 17.98 27,232
04/10/2015 17.87 18.04 17.78 17.98 35,787
04/09/2015 17.87 17.93 17.71 17.75 38,581
04/08/2015 17.895 17.91 17.77 17.85 55,323
04/07/2015 17.87 17.96 17.75 17.75 43,104
04/06/2015 17.98 18.2 17.98 18.055 24,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?