Singapore markets open in 14 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,716.63 -203.12 (-0.30%) CMC Crypto 200
1,430.53 +15.77 (+1.11%)
Safran SA (SAFRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 220.27 | 227.94 | 220.27 | 227.59 | 227.59 | 1,055 |
| 22 Apr 2024 | 215.71 | 223.83 | 215.71 | 223.83 | 223.83 | 500 |
| 19 Apr 2024 | 222.05 | 222.26 | 219.05 | 219.80 | 219.80 | 800 |
| 18 Apr 2024 | 220.79 | 224.00 | 218.98 | 219.46 | 219.46 | 700 |
| 17 Apr 2024 | 225.33 | 225.33 | 220.60 | 220.60 | 220.60 | 700 |
| 16 Apr 2024 | 220.34 | 223.10 | 215.40 | 217.57 | 217.57 | 700 |
| 15 Apr 2024 | 222.72 | 225.18 | 217.65 | 221.64 | 221.64 | 600 |
| 12 Apr 2024 | 221.22 | 223.00 | 216.00 | 220.16 | 220.16 | 2,900 |
| 11 Apr 2024 | 218.20 | 222.17 | 217.70 | 219.96 | 219.96 | 3,400 |
| 10 Apr 2024 | 218.75 | 222.08 | 217.52 | 218.12 | 218.12 | 400 |
| 09 Apr 2024 | 223.50 | 223.50 | 218.50 | 219.40 | 219.40 | 2,400 |
| 08 Apr 2024 | 227.29 | 229.37 | 223.28 | 224.08 | 224.08 | 1,000 |
| 05 Apr 2024 | 222.90 | 224.51 | 219.53 | 221.21 | 221.21 | 7,100 |
| 04 Apr 2024 | 223.65 | 226.45 | 221.09 | 225.00 | 225.00 | 2,100 |
| 03 Apr 2024 | 222.16 | 225.94 | 219.77 | 225.94 | 225.94 | 1,100 |
| 02 Apr 2024 | 223.04 | 224.63 | 219.30 | 220.00 | 220.00 | 2,100 |
| 01 Apr 2024 | 222.75 | 231.00 | 222.75 | 225.00 | 225.00 | 1,100 |
| 28 Mar 2024 | 227.79 | 228.20 | 225.20 | 227.80 | 227.80 | 800 |
| 27 Mar 2024 | 233.36 | 233.36 | 225.04 | 225.84 | 225.84 | 1,100 |
| 26 Mar 2024 | 229.80 | 229.80 | 227.20 | 227.70 | 227.70 | 600 |
| 25 Mar 2024 | 228.98 | 228.98 | 224.10 | 226.80 | 226.80 | 1,500 |
| 22 Mar 2024 | 227.32 | 228.40 | 221.07 | 222.50 | 222.50 | 600 |
| 21 Mar 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 500 |
| 20 Mar 2024 | 224.66 | 224.66 | 221.69 | 221.69 | 221.69 | 800 |
| 19 Mar 2024 | 222.25 | 224.66 | 221.65 | 224.66 | 224.66 | 800 |
| 18 Mar 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 500 |
| 15 Mar 2024 | 220.60 | 220.60 | 218.75 | 218.75 | 218.75 | 600 |
| 14 Mar 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 214.32 | 7,800 |
| 13 Mar 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 214.32 | 300 |
| 12 Mar 2024 | 216.68 | 216.80 | 214.31 | 214.32 | 214.32 | 1,200 |
| 11 Mar 2024 | 213.95 | 214.40 | 211.70 | 214.40 | 214.40 | 3,400 |
| 08 Mar 2024 | 213.60 | 215.51 | 212.80 | 212.80 | 212.80 | 1,100 |
| 07 Mar 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 400 |
| 06 Mar 2024 | 217.10 | 217.10 | 215.40 | 215.40 | 215.40 | 800 |
| 05 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 2,400 |
| 04 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 500 |
| 01 Mar 2024 | 208.70 | 210.30 | 208.70 | 210.30 | 210.30 | 1,700 |
| 29 Feb 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | 7,000 |
| 28 Feb 2024 | 210.50 | 214.21 | 210.50 | 212.97 | 212.97 | 1,400 |
| 27 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 500 |
| 26 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 700 |
| 23 Feb 2024 | 211.21 | 211.21 | 209.50 | 209.50 | 209.50 | 1,000 |
| 22 Feb 2024 | 206.00 | 206.00 | 205.20 | 205.48 | 205.48 | 1,400 |
| 21 Feb 2024 | 206.10 | 206.10 | 206.02 | 206.02 | 206.02 | 700 |
| 20 Feb 2024 | 204.46 | 204.46 | 204.46 | 204.46 | 204.46 | 900 |
| 16 Feb 2024 | 201.60 | 202.70 | 200.00 | 200.80 | 200.80 | 8,500 |
| 15 Feb 2024 | 199.40 | 199.40 | 196.41 | 196.47 | 196.47 | 8,200 |
| 14 Feb 2024 | 190.66 | 190.66 | 187.16 | 190.64 | 190.64 | 10,000 |
| 13 Feb 2024 | 188.25 | 189.00 | 184.95 | 188.75 | 188.75 | 4,900 |
| 12 Feb 2024 | 187.23 | 189.26 | 187.23 | 189.26 | 189.26 | 1,900 |
| 09 Feb 2024 | 190.12 | 190.90 | 190.12 | 190.90 | 190.90 | 16,800 |
| 08 Feb 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | 500 |
| 07 Feb 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | 600 |
| 06 Feb 2024 | 191.65 | 192.10 | 188.65 | 188.65 | 188.65 | 1,000 |
| 05 Feb 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 600 |
| 02 Feb 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 500 |
| 01 Feb 2024 | 189.00 | 190.34 | 189.00 | 190.34 | 190.34 | 1,000 |
| 31 Jan 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | 600 |
| 30 Jan 2024 | 188.82 | 191.99 | 188.82 | 191.99 | 191.99 | 2,600 |
| 29 Jan 2024 | 187.00 | 189.55 | 187.00 | 189.55 | 189.55 | 1,200 |
| 26 Jan 2024 | 189.49 | 189.49 | 187.86 | 187.86 | 187.86 | 1,000 |
| 25 Jan 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 1,700 |
| 24 Jan 2024 | 189.10 | 189.10 | 185.50 | 185.50 | 185.50 | 1,400 |
| 23 Jan 2024 | 183.95 | 186.25 | 181.80 | 186.25 | 186.25 | 3,500 |
| 22 Jan 2024 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | 1,700 |
| 19 Jan 2024 | 183.86 | 184.00 | 183.86 | 184.00 | 184.00 | 6,200 |
| 18 Jan 2024 | 187.23 | 187.25 | 187.23 | 187.25 | 187.25 | 1,300 |
| 17 Jan 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 800 |
| 16 Jan 2024 | 184.40 | 184.45 | 180.55 | 184.45 | 184.45 | 4,300 |
| 12 Jan 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 5,700 |
| 11 Jan 2024 | 181.24 | 182.00 | 181.24 | 182.00 | 182.00 | 3,600 |
| 10 Jan 2024 | 179.30 | 181.15 | 178.56 | 178.56 | 178.56 | 1,600 |
| 09 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 5,400 |
| 08 Jan 2024 | 175.55 | 178.26 | 175.55 | 178.26 | 178.26 | 1,500 |
| 05 Jan 2024 | 175.72 | 176.07 | 175.72 | 175.72 | 175.72 | 900 |
| 04 Jan 2024 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | 400 |
| 03 Jan 2024 | 173.95 | 174.83 | 173.95 | 174.83 | 174.83 | 2,500 |
| 02 Jan 2024 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 300 |
| 29 Dec 2023 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 300 |
| 28 Dec 2023 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 500 |
| 27 Dec 2023 | 178.20 | 178.20 | 176.23 | 176.23 | 176.23 | 3,900 |
| 26 Dec 2023 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | 600 |
| 22 Dec 2023 | 178.65 | 180.04 | 174.47 | 175.50 | 175.50 | 3,800 |
| 21 Dec 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 400 |
| 20 Dec 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 3,600 |
| 19 Dec 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 700 |
| 18 Dec 2023 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 300 |
| 15 Dec 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 2,200 |
| 14 Dec 2023 | 179.10 | 179.10 | 176.50 | 176.50 | 176.50 | 1,300 |
| 13 Dec 2023 | 180.95 | 180.95 | 179.55 | 179.70 | 179.70 | 2,600 |
| 12 Dec 2023 | 180.45 | 183.20 | 178.00 | 183.00 | 183.00 | 1,900 |
| 11 Dec 2023 | 179.00 | 179.54 | 176.81 | 176.81 | 176.81 | 2,900 |
| 08 Dec 2023 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 400 |
| 07 Dec 2023 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 300 |
| 06 Dec 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 500 |
| 05 Dec 2023 | 171.76 | 173.20 | 170.88 | 171.03 | 171.03 | 4,500 |
| 04 Dec 2023 | 176.47 | 176.47 | 173.41 | 173.64 | 173.64 | 5,300 |
| 01 Dec 2023 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 700 |
| 30 Nov 2023 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | 400 |
| 29 Nov 2023 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.