SAFRAN SA UNSPON/ ADR Historical Stock Prices

SAFRY 
$17.52
*  
0.14
0.81 %
Get SAFRY Alerts
*Delayed - data as of Mar. 30, 2015 9:46 ET  -  Find a broker to begin trading SAFRY now


Community Rating:
View:    SAFRY Real Time
 
 
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 27-DEC-2014 TO 27-MAR-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.
9:46 N/A  17.53  17.49  17.52 22,926
03/27/2015 17.5 17.51 17.37 17.38 513,664
03/26/2015 17.3 17.47 17.2 17.405 259,269
03/25/2015 17.68 17.76 17.49 17.505 445,492
03/24/2015 17.718 17.79 17.59 17.73 1,461,971
03/23/2015 17.825 17.84 17.68 17.75 87,731
03/20/2015 17.66 17.74 17.58 17.58 339,459
03/19/2015 17.51 17.59 17.48 17.51 82,744
03/18/2015 17.555 17.86 17.43 17.81 313,475
03/17/2015 17.64 17.68 17.405 17.615 242,276
03/16/2015 17.77 18.04 17.76 17.94 112,153
03/13/2015 17.5 17.57 17.33 17.39 98,906
03/12/2015 17.84 17.9 17.64 17.67 425,400
03/11/2015 17.84 17.97 17.72 17.74 108,395
03/10/2015 17.81 17.81 17.6 17.63 53,386
03/09/2015 17.8 17.89 17.78 17.835 36,754
03/06/2015 17.775 17.885 17.67 17.76 81,225
03/05/2015 18 18.09 17.96 18.01 55,530
03/04/2015 17.62 17.66 17.53 17.57 61,414
03/03/2015 17.64 17.69 17.55 17.59 38,879
03/02/2015 17.76 17.8 16.87 17.2 82,265
02/27/2015 17.565 17.62 17.49 17.49 89,771
02/26/2015 17.565 17.6614 17.4 17.405 85,253
02/25/2015 17.89 17.89 17.74 17.79 113,863
02/24/2015 17.125 17.3 17.07 17.28 147,869
02/23/2015 17.495 17.5 17.3745 17.385 72,867
02/20/2015 17.32 17.69 17.32 17.55 88,833
02/19/2015 17.31 17.37 17.29 17.29 308,431
02/18/2015 17.27 17.39 17.26 17.34 130,102
02/17/2015 17.226 17.33 17.1 17.28 187,778
02/13/2015 17.22 17.24 17.11 17.18 39,093
02/12/2015 17.2 17.34 17.18 17.34 58,650
02/11/2015 16.953 17 16.91 16.96 67,558
02/10/2015 17.03 17.13 16.99 17.06 215,782
02/09/2015 16.62 16.7796 16.62 16.695 206,000
02/06/2015 17.054 17.13 16.88 16.92 189,926
02/05/2015 17.1 17.47 17 17.38 387,425
02/04/2015 16.883 17.12 16.883 16.94 163,427
02/03/2015 16.875 17.01 16.81 16.95 120,929
02/02/2015 16.695 16.72 16.58 16.7 139,704
01/30/2015 16.71 16.8 16.56 16.56 100,982
01/29/2015 16.79 16.99 16.76 16.95 106,394
01/28/2015 16.695 16.81 16.53 16.53 137,824
01/27/2015 16.77 16.866 16.72 16.77 75,667
01/26/2015 16.585 16.72 16.562 16.66 129,486
01/23/2015 16.55 16.75 16.47 16.65 948,253
01/22/2015 15.875 16.22 15.875 16.116 100,262
01/21/2015 15.979 16.19 15.95 15.97 773,339
01/20/2015 16.28 16.31 16 16.05 135,079
01/16/2015 15.76 16.08 15.76 16.02 180,250
01/15/2015 15.9 15.9 15.76 15.81 59,621
01/14/2015 15.842 16.01 15.79 15.85 69,141
01/13/2015 15.87 15.96 15.7 15.72 102,700
01/12/2015 15.909 16.03 15.86 15.9 87,242
01/09/2015 16 16 15.83 15.93 107,710
01/08/2015 15.61 15.86 15.61 15.85 55,096
01/07/2015 15.31 15.54 15.27 15.375 131,348
01/06/2015 15.2 15.33 15.15 15.15 49,900
01/05/2015 15.245 15.27 15.01 15.155 95,100
01/02/2015 15.39 15.412 15.21 15.23 42,900
12/31/2014 15.441 15.54 15.26 15.26 39,300
12/30/2014 15.34 15.38 15.26 15.319 147,500
12/29/2014 15.35 15.48 15.35 15.41 218,300
*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?