S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Safran Unsp ADR (SAFRY)

OTC

$84.83-$0.25 (-0.29%)

Price as of Jun 03, 2026

N/A
Market Cap
14.61%
1-Year Change
Aerospace & Defense
Industry

1 Month
+9.73%

Low Price$77.31

High Price$88.95
3 Months
-7.96%

Low Price$77.31

High Price$93.66
1 Year
+11.90%

Low Price$72.86

High Price$102.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	85.27	85.63	84.61	84.83	-1.13%	1,160,925
06/02/2026	85.93	86.68	85.46	85.80	-0.29%	743,515
06/01/2026	86.40	86.57	85.00	86.05	-3.26%	250,085
05/29/2026	89.47	90.19	88.95	88.95	+0.55%	146,445
05/28/2026	86.76	88.98	86.71	88.46	+1.85%	220,305
05/27/2026	87.53	87.83	86.61	86.85	+1.16%	171,819
05/27/2026	$0.98 Dividend
05/26/2026	85.29	86.15	84.95	85.86	+5.94%	170,984
05/22/2026	82.21	82.41	80.75	81.04	+0.09%	146,272
05/21/2026	80.55	81.86	79.63	80.97	-0.97%	642,355
05/20/2026	79.66	82.53	79.53	81.76	+4.42%	364,229
05/19/2026	79.00	79.56	78.27	78.30	-0.70%	263,669
05/18/2026	79.45	79.94	77.86	78.86	+1.77%	298,787
05/15/2026	78.70	78.85	77.48	77.48	-4.31%	464,930
05/14/2026	81.50	81.50	80.92	80.97	-1.08%	130,607
05/13/2026	80.10	81.85	80.10	81.85	+0.09%	219,713
05/12/2026	80.62	81.81	80.44	81.78	-1.14%	204,543
05/11/2026	81.88	82.80	81.53	82.72	-1.22%	217,803
05/08/2026	84.45	84.65	82.89	83.74	-0.76%	225,923
05/07/2026	86.89	87.14	84.38	84.38	-2.27%	234,663
05/06/2026	85.85	87.02	85.76	86.34	+9.77%	154,875
05/05/2026	77.75	78.96	77.50	78.66	+2.91%	157,200
05/04/2026	77.46	77.80	75.99	76.43	-3.96%	677,697
05/01/2026	79.90	80.30	78.74	79.59	+0.75%	383,662
04/30/2026	78.55	79.55	78.41	79.00	+2.78%	515,479
04/29/2026	77.57	78.28	76.62	76.86	-1.74%	376,115
04/28/2026	78.17	79.05	78.07	78.22	-1.10%	196,023
04/27/2026	79.26	79.70	78.60	79.09	+0.67%	256,897
04/24/2026	78.50	79.15	77.85	78.57	-1.56%	491,571
04/23/2026	79.79	81.68	78.76	79.82	+0.09%	246,362
04/22/2026	80.45	80.71	78.57	79.75	-2.85%	310,209
04/21/2026	84.03	84.52	81.03	82.09	-7.04%	166,667
04/20/2026	89.34	89.39	87.86	88.31	-3.30%	264,700
04/17/2026	91.49	93.65	91.14	91.32	+5.35%	206,142
04/16/2026	89.10	89.16	86.02	86.69	-3.76%	540,081
04/15/2026	90.63	90.64	89.49	90.08	-2.72%	127,468
04/14/2026	92.23	93.04	92.13	92.60	+2.22%	99,451
04/13/2026	89.03	90.84	88.97	90.59	-0.34%	123,189
04/10/2026	91.71	91.78	90.25	90.90	-0.74%	118,166
04/09/2026	90.70	92.19	90.52	91.58	+1.72%	151,438
04/08/2026	91.01	91.43	89.20	90.03	+9.63%	927,287
04/07/2026	81.43	82.32	80.51	82.12	-0.29%	581,414
04/06/2026	83.89	83.89	81.96	82.36	+0.39%	227,253
04/02/2026	81.01	82.90	80.82	82.04	-1.01%	785,291
04/01/2026	82.71	83.75	82.40	82.88	+2.19%	461,663
03/31/2026	79.33	81.67	79.16	81.10	+4.23%	494,640
03/30/2026	78.49	78.87	77.05	77.81	-1.17%	683,204
03/27/2026	79.34	79.54	78.38	78.73	-1.33%	176,332
03/26/2026	79.81	80.74	79.58	79.79	-2.56%	193,393
03/25/2026	82.34	82.68	81.36	81.88	+1.91%	382,576
03/24/2026	80.14	81.70	79.60	80.35	-2.89%	322,527
03/23/2026	83.00	84.74	82.13	82.74	+3.71%	209,650
03/20/2026	83.03	83.03	79.60	79.79	-5.29%	236,826
03/19/2026	83.61	85.04	83.23	84.24	-1.84%	191,721
03/18/2026	87.40	87.55	85.83	85.83	-1.16%	169,983
03/17/2026	88.15	88.15	86.74	86.84	-0.43%	148,989
03/16/2026	86.18	87.59	86.17	87.21	+2.02%	331,637
03/13/2026	87.07	87.74	85.30	85.48	-2.68%	231,953
03/12/2026	89.55	89.55	85.92	87.83	-4.02%	257,123
03/11/2026	90.38	91.93	90.15	91.51	+0.19%	186,257
03/10/2026	92.76	93.37	91.09	91.33	+0.50%	243,622
03/09/2026	88.53	92.11	88.09	90.88	-0.03%	260,376
03/06/2026	90.31	91.70	90.12	90.91	-0.24%	237,899
03/05/2026	91.46	92.38	89.88	91.13	-3.68%	245,008
03/04/2026	93.74	94.85	93.34	94.61	+1.12%	215,606
03/03/2026	92.59	93.84	91.16	93.56	-3.31%	289,734
03/02/2026	96.37	97.93	96.33	96.76	-2.71%	788,084
02/27/2026	99.86	99.97	98.96	99.46	-1.84%	213,099
02/26/2026	101.06	101.43	99.88	101.33	+0.78%	139,355
02/25/2026	100.09	100.72	99.44	100.55	+0.96%	175,943
02/24/2026	99.32	100.00	98.84	99.59	-0.44%	436,958
02/23/2026	101.75	105.50	96.18	100.03	-0.94%	724,524
02/20/2026	99.03	101.16	99.03	100.98	+1.22%	171,177
02/19/2026	98.77	99.77	98.68	99.77	+0.18%	151,816
02/18/2026	101.51	102.38	99.36	99.59	+1.30%	391,841
02/17/2026	98.15	100.32	98.11	98.31	+0.23%	215,069
02/13/2026	97.73	98.80	96.81	98.09	+8.53%	197,392
02/12/2026	90.74	91.32	89.95	90.37	+0.91%	185,161
02/11/2026	90.12	90.50	89.03	89.56	-0.97%	213,396
02/10/2026	91.44	91.70	90.23	90.44	-2.34%	160,459
02/09/2026	91.57	92.92	91.47	92.61	+2.99%	224,413
02/06/2026	89.33	90.07	88.89	89.92	+2.35%	176,882
02/05/2026	88.25	88.83	87.77	87.85	-0.16%	304,978
02/04/2026	88.95	88.95	87.52	87.99	-1.06%	186,010
02/03/2026	88.26	88.93	87.52	88.93	+0.62%	166,844
02/02/2026	88.37	88.56	87.92	88.39	+0.54%	153,533
01/30/2026	88.47	88.95	87.82	87.91	-1.20%	151,714
01/29/2026	89.15	89.18	87.90	88.98	-0.57%	133,953
01/28/2026	89.50	89.64	88.64	89.49	-2.56%	167,987
01/27/2026	91.36	92.86	91.15	91.85	+1.33%	365,512
01/26/2026	90.42	90.68	89.98	90.64	+0.33%	249,053
01/23/2026	89.86	90.68	89.55	90.34	+1.85%	263,726
01/22/2026	90.42	90.42	88.50	88.70	-3.51%	182,727
01/21/2026	91.29	92.85	90.75	91.93	+0.81%	199,927
01/20/2026	91.10	92.08	91.05	91.19	-1.13%	323,313
01/16/2026	91.59	92.22	91.25	92.22	+1.07%	228,444
01/15/2026	90.79	91.66	90.37	91.24	-1.34%	162,424
01/14/2026	93.01	93.01	91.72	92.48	-2.61%	264,258
01/13/2026	92.52	95.36	92.38	94.96	+2.82%	142,542
01/12/2026	92.34	92.67	91.82	92.35	+0.80%	187,897