Dark

SAC
Safeguard Acquisition Corp.
stock NYSE

At Close

Jul 14, 2026 3:59:09 PM EDT

10.08USD-0.297%(-0.03)166,013

10.05Bid 10.13Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	10.0800	10.0900	10.0800	10.0800	-0.297%	166,013	0.000%
2026-07-10	10.0800	10.1100	10.0800	10.1100	+0.099%	36,555	-0.297%
2026-07-08	10.0300	10.1000	10.0300	10.1000	0.000%	321	-0.198%
2026-07-07	10.0300	10.1000	10.0300	10.1000	+0.498%	10,471	-0.198%
2026-07-02	10.0500	10.0500	10.0500	10.0500	+0.050%	228	+0.299%
2026-07-01	10.0450	10.0450	10.0450	10.0450	-0.149%	1,242	+0.348%
2026-06-30	10.0500	10.0600	10.0500	10.0600	+0.100%	20,438	+0.199%
2026-06-29	10.0500	10.0500	10.0500	10.0500	+0.100%	110	+0.299%
2026-06-26	10.0400	10.0400	10.0400	10.0400	+0.200%	103	+0.398%
2026-06-23	10.0200	10.0200	10.0200	10.0200	-0.299%	303	+0.599%
2026-06-18	10.0500	10.0500	10.0500	10.0500	-0.396%	101	+0.299%
2026-06-17	10.1000	10.1000	10.0900	10.0900	+0.598%	275	-0.099%
2026-06-16	10.0100	10.0800	10.0100	10.0300	+0.200%	11,269	+0.499%
2026-06-15	10.0000	10.0100	10.0000	10.0100	0.000%	208	+0.699%
2026-06-11	10.0100	10.0100	10.0100	10.0100	-0.299%	108	+0.699%
2026-06-10	10.0800	10.0800	10.0400	10.0400	0.000%	264	+0.398%
2026-06-09	10.0500	10.0500	10.0400	10.0400	+0.200%	25,147	+0.398%
2026-06-05	10.0200	10.0200	10.0000	10.0200	0.000%	2,277	+0.599%
2026-06-04	10.0400	10.0500	10.0000	10.0200	-0.199%	8,515	+0.599%
2026-06-02	10.0400	10.0400	10.0400	10.0400	0.000%	279	+0.398%
2026-06-01	10.0800	10.0800	10.0400	10.0400	-0.199%	3,113	+0.398%
2026-05-29	10.0900	10.0900	10.0400	10.0600	-0.198%	5,805	+0.199%
2026-05-28	10.0800	10.0800	10.0800	10.0800	0.000%	503	0.000%
2026-05-27	10.0900	10.1500	10.0800	10.0800	+0.398%	1,436	0.000%
2026-05-26	10.0400	10.0400	10.0400	10.0400	0.000%	114	+0.398%
2026-05-22	10.0500	10.0500	10.0400	10.0400	-0.100%	692	+0.398%
2026-05-21	10.0500	10.0500	10.0500	10.0500	-0.495%	128	+0.299%
2026-05-20	10.1000	10.1000	10.0500	10.1000	0.000%	9,007	-0.198%
2026-05-19	10.0500	10.1000	10.0500	10.1000	0.000%	7,155	-0.198%
2026-05-18	10.0500	10.1000	10.0500	10.1000	-0.493%	5,230	-0.198%
2026-05-14	10.1500	10.1500	10.1500	10.1500	+0.495%	347	-0.690%
2026-05-13	10.0501	10.1000	10.0501	10.1000	+0.448%	11,700	-0.198%
2026-05-12	10.0500	10.0600	10.0500	10.0550	-1.807%	2,271	+0.249%
2026-05-08	10.2400	10.2400	10.2400	10.2400	+1.086%	251	-1.563%
2026-05-07	10.1300	10.1300	10.1300	10.1300	-0.099%	223	-0.494%
2026-05-05	10.0400	10.1400	10.0400	10.1400	+0.996%	583	-0.592%
2026-05-04	10.0300	10.0400	10.0300	10.0400	0.000%	3,854	+0.398%
2026-05-01	10.0400	10.0400	10.0400	10.0400	0.000%	121,647	+0.398%
2026-04-30	10.0600	10.0600	10.0100	10.0400	0.000%	638,363	+0.398%
2026-04-29	10.1450	10.1450	10.0400	10.0400	+0.100%	23,792	+0.398%
2026-04-27	10.0300	10.0300	10.0300	10.0300	-0.100%	6,800	+0.499%
2026-04-24	10.0200	10.0400	10.0200	10.0400	+0.200%	141,699	+0.398%
2026-04-23	10.0200	10.0200	10.0200	10.0200	0.000%	53,023	+0.599%
2026-04-22	10.0200	10.0300	10.0000	10.0200	+0.200%	2,013,280	+0.599%
2026-04-21	9.9800	10.0000	9.9800	10.0000	+0.200%	38,902	+0.800%
2026-04-20	9.9800	9.9800	9.9800	9.9800	+0.100%	2,010	+1.002%
2026-04-15	9.9650	9.9700	9.9500	9.9700	+0.201%	13,458	+1.103%
2026-04-14	9.9500	9.9500	9.9500	9.9500	0.000%	500	+1.307%
2026-04-13	9.9500	9.9500	9.9500	9.9500	0.000%	700	+1.307%
2026-04-08	9.9450	9.9500	9.9400	9.9500	0.000%	83,175	+1.307%
2026-04-07	9.9600	9.9600	9.9500	9.9500	-0.100%	248,676	+1.307%
2026-04-06	9.9600	9.9600	9.9600	9.9600	+0.101%	49,835	+1.205%
2026-04-02	9.9500	9.9500	9.9500	9.9500	-0.500%	1,002	+1.307%
2026-04-01	9.9800	10.0000	9.9800	10.0000	+0.402%	3,150	+0.800%
2026-03-23	9.9600	9.9600	9.9600	9.9600	0.000%	60,489	+1.205%
2026-03-20	9.9600	9.9650	9.9500	9.9600	+0.201%	23,623	+1.205%
2026-03-16	9.9600	9.9600	9.9200	9.9400	-0.201%	22,430	+1.408%
2026-03-12	9.9650	9.9700	9.9600	9.9600	0.000%	708	+1.205%
2026-03-11	9.9600	9.9900	9.9600	9.9600	-0.200%	1,103	+1.205%
2026-03-09	9.9500	9.9800	9.9500	9.9800	0.000%	664	+1.002%
2026-03-06	9.9500	9.9801	9.9500	9.9800	+0.504%	15,593	+1.002%
2026-03-05	9.9500	9.9800	9.9300	9.9300	0.000%	28,084	+1.511%
2026-03-04	9.9700	9.9700	9.9300	9.9300	-0.601%	20,620	+1.511%
2026-03-03	9.9900	9.9900	9.9800	9.9900	0.000%	12,189	+0.901%
2026-03-02	9.9900	9.9900	9.9800	9.9900	+0.201%	12,329	+0.901%
2026-02-26	9.9700	9.9700	9.9700	9.9700	0.000%	8,400	+1.103%
2026-02-24	9.9700	9.9700	9.9700	9.9700	0.000%	444,895	+1.103%
2026-02-23	9.9700	9.9700	9.9000	9.9700	0.000%	27,809	+1.103%
2026-02-20	9.9700	9.9700	9.9700	9.9700	0.000%	1,403	+1.103%
2026-02-19	9.9700	9.9700	9.9700	9.9700	-0.200%	105	+1.103%
2026-02-17	10.0050	10.0050	9.9900	9.9900	-0.099%	4,145	+0.901%
2026-02-13	10.1000	10.1000	9.9700	9.9999	0.000%	6,318	+0.801%
2026-02-12	10.5919	11.0150	9.9700	9.9999	+0.300%	5,932	+0.801%
2026-02-11	10.0600	10.0600	9.9700	9.9700	-0.796%	4,144	+1.103%
2026-02-10	10.0500	10.0500	9.9700	10.0500	-0.199%	1,876	+0.299%
2026-02-05	9.9600	10.0700	9.9500	10.0700	+0.902%	118,596	+0.099%
2026-02-04	9.9800	9.9800	9.9800	9.9800	0.000%	567	+1.002%
2026-02-03	9.9600	9.9800	9.9600	9.9800	+0.201%	1,335	+1.002%
2026-02-02	9.9600	9.9900	9.9600	9.9600	+0.302%	1,487	+1.205%
2026-01-30	9.9300	9.9300	9.9300	9.9300	0.000%	7,065	+1.511%
2026-01-29	9.9600	9.9600	9.9300	9.9300	-0.301%	44,031	+1.511%
2026-01-28	9.9500	9.9600	9.9200	9.9600	+0.302%	163,783	+1.205%
2026-01-27	9.9100	9.9300	9.9000	9.9300	-0.700%	6,254	+1.511%
2026-01-26	10.0100	10.0100	9.9100	10.0000	0.000%	15,667	+0.800%

.dark-mode .G1N2MN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1N2MN{ color: #333333; background-color: white; border: 2px solid #333333; }SACSafeguard Acquisition Corp.stock NYSE

SAC
Safeguard Acquisition Corp.
stock NYSE