Founders of Singapore rubbish collector 800 Super close to deal to sell business

Safran SA (SAFRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

112.50

+1.70

(+1.53%)

At close: 02:49PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	112.50	112.50	112.50	112.50	112.50	683
15 Aug 2022	115.90	115.90	110.80	110.80	110.80	1,900
12 Aug 2022	115.10	115.10	110.85	112.39	112.39	2,000
11 Aug 2022	115.40	115.90	111.40	115.90	115.90	2,500
10 Aug 2022	110.85	113.13	110.85	113.13	113.13	500
09 Aug 2022	107.80	107.80	107.80	107.80	107.80	400
08 Aug 2022	111.70	111.70	106.50	106.50	106.50	6,200
05 Aug 2022	109.75	109.75	105.50	107.00	107.00	6,800
04 Aug 2022	110.15	110.91	108.18	108.18	108.18	1,900
03 Aug 2022	110.15	111.93	107.85	111.93	111.93	1,500
02 Aug 2022	111.30	111.30	110.79	110.79	110.79	800
01 Aug 2022	108.05	110.50	108.05	108.25	108.25	5,300
29 Jul 2022	106.55	110.35	106.55	107.60	107.60	35,300
28 Jul 2022	105.80	108.90	105.60	105.85	105.85	3,000
27 Jul 2022	103.15	103.15	102.42	102.42	102.42	1,300
26 Jul 2022	102.10	107.60	100.25	107.60	107.60	9,300
25 Jul 2022	102.40	109.00	100.00	100.00	100.00	5,900
22 Jul 2022	105.60	108.79	102.90	102.90	102.90	14,500
21 Jul 2022	107.05	107.05	107.05	107.05	107.05	700
20 Jul 2022	103.14	103.14	103.14	103.14	103.14	2,100
19 Jul 2022	104.15	109.08	104.05	104.05	104.05	4,700
18 Jul 2022	103.00	108.85	103.00	108.80	108.80	12,200
15 Jul 2022	104.50	105.75	103.90	103.90	103.90	9,900
14 Jul 2022	100.92	100.92	99.90	99.90	99.90	1,600
13 Jul 2022	100.92	101.33	100.65	100.85	100.85	6,300
12 Jul 2022	101.45	102.96	100.37	100.74	100.74	6,500
11 Jul 2022	98.80	98.80	98.80	98.80	98.80	3,700
08 Jul 2022	99.90	100.62	99.75	100.15	100.15	4,500
07 Jul 2022	99.45	101.05	98.68	100.25	100.25	1,300
06 Jul 2022	93.95	95.49	93.95	95.11	95.11	2,500
05 Jul 2022	95.28	96.14	92.29	92.29	92.29	5,100
01 Jul 2022	98.32	101.13	96.85	97.10	97.10	10,000
30 Jun 2022	93.59	101.19	93.59	96.52	96.52	3,100
29 Jun 2022	97.60	99.64	95.56	95.56	95.56	4,900
28 Jun 2022	99.70	104.98	98.50	104.08	104.08	7,700
27 Jun 2022	96.99	101.31	96.35	101.07	101.07	9,700
24 Jun 2022	101.63	101.63	98.78	100.10	100.10	4,000
23 Jun 2022	98.00	99.94	94.01	95.30	95.30	3,700
22 Jun 2022	98.75	98.90	98.02	98.90	98.90	4,300
21 Jun 2022	99.90	103.15	98.55	100.88	100.88	8,600
17 Jun 2022	94.90	97.57	92.45	93.80	93.80	4,600
16 Jun 2022	95.85	95.85	92.93	94.50	94.50	7,500
15 Jun 2022	93.53	93.53	92.16	92.16	92.16	4,200
14 Jun 2022	92.44	92.61	89.60	90.51	90.51	12,300
13 Jun 2022	94.00	95.05	90.36	90.36	90.36	8,000
10 Jun 2022	99.05	99.05	94.51	94.51	94.51	2,700
09 Jun 2022	104.67	104.75	103.98	103.98	103.98	2,500
08 Jun 2022	101.08	101.08	101.08	101.08	101.08	300
07 Jun 2022	100.83	107.00	100.75	101.08	101.08	2,200
06 Jun 2022	108.17	108.75	101.83	101.83	101.83	6,700
03 Jun 2022	105.42	105.50	101.58	101.58	101.58	2,100
02 Jun 2022	105.17	106.50	103.75	103.75	103.75	4,300
01 Jun 2022	103.83	105.92	99.50	99.50	99.50	2,900
31 May 2022	103.92	104.90	101.83	104.90	104.90	5,500
31 May 2022	0.539 Dividend
27 May 2022	108.17	108.75	105.08	105.08	104.54	3,100
26 May 2022	103.58	105.17	103.50	104.08	103.55	3,100
25 May 2022	100.28	100.43	99.75	99.75	99.24	3,800
24 May 2022	97.83	100.27	97.40	97.90	97.40	9,300
23 May 2022	101.61	104.00	100.58	101.08	100.56	2,500
20 May 2022	99.83	105.67	98.27	98.27	97.77	45,800
19 May 2022	98.33	105.17	98.08	105.17	104.63	27,600
18 May 2022	100.33	105.92	100.25	105.75	105.21	80,300
17 May 2022	100.83	100.83	100.75	100.83	100.31	1,500
16 May 2022	102.92	104.25	97.08	97.08	96.58	5,800
13 May 2022	99.33	101.67	99.00	99.00	98.49	6,600
12 May 2022	96.00	98.65	94.59	94.59	94.10	4,300
11 May 2022	100.33	101.79	98.25	101.16	100.64	5,600
10 May 2022	98.58	99.92	96.65	96.78	96.28	3,400
09 May 2022	99.58	101.25	94.56	100.25	99.74	5,200
06 May 2022	100.50	101.92	99.75	99.75	99.24	3,300
05 May 2022	103.83	103.83	100.50	100.50	99.98	3,500
04 May 2022	102.83	106.17	101.05	101.05	100.53	2,500
03 May 2022	103.83	108.17	103.00	103.00	102.47	2,200
02 May 2022	106.00	106.57	102.93	105.00	104.46	12,500
29 Apr 2022	108.94	109.02	106.33	106.33	105.78	2,500
28 Apr 2022	109.83	111.92	109.83	110.75	110.18	1,900
27 Apr 2022	108.29	109.08	108.29	108.50	107.94	5,800
26 Apr 2022	113.94	113.94	110.91	110.91	110.34	1,600
25 Apr 2022	113.92	114.00	110.33	113.17	112.59	2,000
22 Apr 2022	117.42	117.42	114.08	114.08	113.49	1,700
21 Apr 2022	118.33	118.33	117.00	117.00	116.40	2,600
20 Apr 2022	114.92	114.92	112.25	112.25	111.67	1,100
19 Apr 2022	109.33	111.46	109.33	109.75	109.19	1,900
18 Apr 2022	116.52	117.25	116.52	117.25	116.65	3,000
14 Apr 2022	109.58	114.50	109.58	109.75	109.19	4,300
13 Apr 2022	107.33	113.22	107.25	108.00	107.45	4,600
12 Apr 2022	108.33	108.33	107.33	107.33	106.78	1,500
11 Apr 2022	108.00	108.00	108.00	108.00	107.45	1,400
08 Apr 2022	111.72	111.80	108.25	108.33	107.77	7,000
07 Apr 2022	109.08	110.41	107.10	107.18	106.63	2,000
06 Apr 2022	109.33	112.67	108.80	108.80	108.24	2,600
05 Apr 2022	113.03	115.42	112.47	115.42	114.83	3,100
04 Apr 2022	118.42	119.42	118.42	119.42	118.81	1,400
01 Apr 2022	115.08	121.67	115.00	121.67	121.05	2,600
31 Mar 2022	121.92	122.67	121.92	122.67	122.04	1,800
30 Mar 2022	124.17	124.25	116.33	116.33	115.73	1,200
29 Mar 2022	124.92	124.92	120.00	120.00	119.38	700
28 Mar 2022	112.08	117.50	112.08	117.50	116.90	1,000
25 Mar 2022	112.33	118.75	112.33	118.75	118.14	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,305.20+8.06(+0.19%)

Dow34,152.01+239.57(+0.71%)

Nasdaq13,102.55-25.50(-0.19%)

BTC-USD23,939.29-154.37(-0.64%)

CMC Crypto 200568.95-2.97(-0.52%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Safran SA (SAFRF)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,305.20
+8.06(+0.19%)

Dow
34,152.01
+239.57(+0.71%)

Nasdaq
13,102.55
-25.50(-0.19%)

BTC-USD
23,939.29
-154.37(-0.64%)

CMC Crypto 200
568.95
-2.97(-0.52%)