NYSE : SAC
Safeguard Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 317.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Safeguard Acquisition Corp. (SAC) closed at 10.12 USD on 2026-10-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-28 | 10.12 | 10.12 | 10.12 | 10.12 | 10,986 | +0.00% |
| 2026-10-27 | 10.12 | 10.12 | 10.12 | 10.12 | 22,603 | +0.30% |
| 2026-10-23 | 10.09 | 10.09 | 10.09 | 10.09 | 162 | -0.20% |
| 2026-10-22 | 10.11 | 10.11 | 10.11 | 10.11 | 369 | +0.10% |
| 2026-10-20 | 10.1 | 10.105 | 10.1 | 10.1 | 141,556 | +0.10% |
| 2026-10-19 | 10.09 | 10.09 | 10.09 | 10.09 | 25,361 | -0.20% |
| 2026-10-15 | 10.09 | 10.12 | 10.09 | 10.11 | 143,365 | -0.10% |
| 2026-10-14 | 10.11 | 10.12 | 10.11 | 10.12 | 100,625 | +0.10% |
| 2026-10-13 | 10.11 | 10.11 | 10.11 | 10.11 | 500,024 | +0.20% |
| 2026-10-09 | 10.1 | 10.1 | 10.09 | 10.09 | 240,056 | -0.10% |
| 2026-10-08 | 10.1 | 10.1 | 10.1 | 10.1 | 226,629 | +0.00% |
| 2026-10-07 | 10.1 | 10.1 | 10.09 | 10.1 | 10,679 | +0.00% |
| 2026-10-05 | 10.1 | 10.1 | 10.1 | 10.1 | 9,022 | +0.00% |
| 2026-10-02 | 10.11 | 10.11 | 10.1 | 10.1 | 16,431 | +0.00% |
| 2026-10-01 | 10.1 | 10.1 | 10.1 | 10.1 | 41,842 | +0.00% |
| 2026-09-30 | 10.085 | 10.1 | 10.085 | 10.1 | 47,758 | +0.10% |
| 2026-09-29 | 10.095 | 10.095 | 10.09 | 10.09 | 32,762 | -0.10% |
| 2026-09-28 | 10.09 | 10.1 | 10.09 | 10.1 | 19,944 | +0.20% |
| 2026-09-25 | 10.09 | 10.09 | 10.08 | 10.08 | 20,469 | -0.15% |
| 2026-09-24 | 10.1 | 10.1 | 10.09 | 10.095 | 3,326 | +0.05% |
| 2026-09-22 | 10.09 | 10.1 | 10.09 | 10.09 | 13,398 | +0.00% |
| 2026-09-21 | 10.09 | 10.09 | 10.08 | 10.09 | 23,804 | +0.00% |
| 2026-09-18 | 10.1 | 10.1 | 10.09 | 10.09 | 200,600 | -0.10% |
| 2026-09-17 | 10.11 | 10.11 | 10.07 | 10.1 | 1,172,334 | +0.00% |
| 2026-09-16 | 10.105 | 10.105 | 10.1 | 10.1 | 22,077 | -0.10% |
| 2026-09-14 | 10.1 | 10.11 | 10.1 | 10.11 | 1,130,200 | +0.00% |
| 2026-09-11 | 10.1 | 10.11 | 10.1 | 10.11 | 60,027 | +0.00% |
| 2026-09-10 | 10.11 | 10.11 | 10.11 | 10.11 | 90,805 | +0.00% |
| 2026-09-09 | 10.105 | 10.11 | 10.1 | 10.11 | 531,975 | +0.00% |
| 2026-09-08 | 10.15 | 10.15 | 10.1 | 10.11 | 25,378 | +0.10% |
| 2026-09-03 | 10.1 | 10.105 | 10.1 | 10.1 | 129,209 | +0.00% |
| 2026-09-01 | 10.1 | 10.1 | 10.1 | 10.1 | 2,627 | +0.00% |
| 2026-08-31 | 10.11 | 10.11 | 10.1 | 10.1 | 54,727 | +0.00% |
| 2026-08-28 | 10.11 | 10.11 | 10.1 | 10.1 | 15,207 | -0.10% |
| 2026-08-27 | 10.11 | 10.11 | 10.11 | 10.11 | 10,010 | +0.00% |
| 2026-08-26 | 10.11 | 10.11 | 10.105 | 10.11 | 35,701 | +0.00% |
| 2026-08-24 | 10.15 | 10.15 | 10.11 | 10.11 | 616 | -0.05% |
| 2026-08-21 | 10.08 | 10.115 | 10.08 | 10.115 | 13,027 | +0.25% |
| 2026-08-17 | 10.09 | 10.09 | 10.09 | 10.09 | 50,081 | -0.10% |
| 2026-08-13 | 10.1 | 10.1 | 10.099 | 10.1 | 12,429 | +0.00% |
| 2026-08-10 | 10.1 | 10.1 | 10.09 | 10.1 | 7,764 | +0.00% |
| 2026-08-05 | 10.115 | 10.12 | 10.09 | 10.1 | 33,780 | +0.00% |
| 2026-08-04 | 10.099 | 10.1 | 10.099 | 10.1 | 1,379 | +0.40% |
| 2026-08-03 | 10.12 | 10.12 | 10.06 | 10.06 | 350 | -0.59% |
| 2026-07-30 | 10.12 | 10.12 | 10.12 | 10.12 | 112 | -0.10% |
| 2026-07-27 | 10.13 | 10.13 | 10.13 | 10.13 | 108 | +0.50% |
| 2026-07-21 | 10.08 | 10.08 | 10.08 | 10.08 | 216 | +0.20% |
| 2026-07-20 | 10.08 | 10.08 | 10.06 | 10.06 | 326 | -0.20% |
| 2026-07-17 | 10.08 | 10.08 | 10.08 | 10.08 | 270 | +0.00% |
| 2026-07-16 | 10.08 | 10.08 | 10.08 | 10.08 | 214 | +0.00% |
| 2026-07-14 | 10.08 | 10.08 | 10.05 | 10.08 | 166,013 | -0.30% |
| 2026-07-10 | 10.08 | 10.11 | 10.08 | 10.11 | 36,555 | +0.10% |
| 2026-07-08 | 10.03 | 10.1 | 10.03 | 10.1 | 321 | +0.00% |
| 2026-07-07 | 10.03 | 10.1 | 10.03 | 10.1 | 10,471 | +0.50% |
| 2026-07-02 | 10.05 | 10.05 | 10.05 | 10.05 | 228 | +0.05% |
| 2026-07-01 | 10.045 | 10.045 | 10.045 | 10.045 | 1,242 | -0.15% |
| 2026-06-30 | 10.05 | 10.06 | 10.05 | 10.06 | 20,438 | +0.10% |
| 2026-06-29 | 10.05 | 10.05 | 10.05 | 10.05 | 110 | +0.10% |
| 2026-06-26 | 10.04 | 10.04 | 10.04 | 10.04 | 103 | +0.20% |
| 2026-06-23 | 10.02 | 10.02 | 10.02 | 10.02 | 303 | -0.30% |
| 2026-06-18 | 10.05 | 10.05 | 10.05 | 10.05 | 101 | -0.40% |
| 2026-06-17 | 10.1 | 10.1 | 10.09 | 10.09 | 275 | +0.60% |
| 2026-06-16 | 10.01 | 10.08 | 10.01 | 10.03 | 11,209 | +0.20% |
| 2026-06-15 | 10 | 10.01 | 10 | 10.01 | 207 | +0.00% |
| 2026-06-11 | 10.01 | 10.01 | 10.01 | 10.01 | 108 | -0.30% |
| 2026-06-10 | 10.08 | 10.08 | 10.04 | 10.04 | 263 | +0.00% |
| 2026-06-09 | 10.05 | 10.05 | 10.04 | 10.04 | 25,147 | +0.20% |
| 2026-06-05 | 10.02 | 10.02 | 10 | 10.02 | 2,277 | +0.00% |
| 2026-06-04 | 10.04 | 10.05 | 10 | 10.02 | 8,515 | -0.20% |
| 2026-06-02 | 10.04 | 10.04 | 10.04 | 10.04 | 279 | +0.00% |
| 2026-06-01 | 10.08 | 10.08 | 10.04 | 10.04 | 3,112 | -0.20% |
| 2026-05-29 | 10.09 | 10.09 | 10.04 | 10.06 | 5,805 | -0.20% |
| 2026-05-28 | 10.08 | 10.08 | 10.08 | 10.08 | 503 | +0.00% |
| 2026-05-27 | 10.09 | 10.15 | 10.08 | 10.08 | 1,436 | +0.40% |
| 2026-05-26 | 10.04 | 10.04 | 10.04 | 10.04 | 114 | +0.00% |
| 2026-05-22 | 10.05 | 10.05 | 10.04 | 10.04 | 692 | -0.10% |
| 2026-05-21 | 10.05 | 10.05 | 10.05 | 10.05 | 128 | -0.50% |
| 2026-05-20 | 10.1 | 10.1 | 10.05 | 10.1 | 9,007 | +0.00% |
| 2026-05-19 | 10.05 | 10.1 | 10.05 | 10.1 | 7,155 | +0.00% |
| 2026-05-18 | 10.05 | 10.1 | 10.05 | 10.1 | 5,230 | -0.49% |
| 2026-05-14 | 10.15 | 10.15 | 10.15 | 10.15 | 347 | +0.50% |
| 2026-05-13 | 10.05 | 10.1 | 10.05 | 10.1 | 11,700 | +0.45% |
| 2026-05-12 | 10.05 | 10.06 | 10.05 | 10.055 | 2,271 | -1.81% |
| 2026-05-08 | 10.24 | 10.24 | 10.24 | 10.24 | 250 | +1.09% |
| 2026-05-07 | 10.13 | 10.13 | 10.13 | 10.13 | 223 | -0.10% |
| 2026-05-05 | 10.04 | 10.14 | 10.04 | 10.14 | 583 | +1.00% |
| 2026-05-04 | 10.03 | 10.04 | 10.03 | 10.04 | 3,854 | +0.00% |
| 2026-05-01 | 10.04 | 10.04 | 10.04 | 10.04 | 121,647 | +0.00% |
| 2026-04-30 | 10.06 | 10.06 | 10.01 | 10.04 | 638,363 | +0.00% |
| 2026-04-29 | 10.145 | 10.145 | 10.04 | 10.04 | 23,792 | +0.10% |