Safeguard Acquisition Corp. (SAC)
NYSE: SAC · Real-Time Price · USD
10.02
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Safeguard Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | - | 2,277 |
| Jun 4, 2026 | 10.04 | 10.05 | 10.00 | 10.02 | 10.02 | -0.20% | 8,515 |
| Jun 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 279 |
| Jun 1, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.20% | 3,112 |
| May 29, 2026 | 10.09 | 10.09 | 10.04 | 10.06 | 10.06 | -0.20% | 5,805 |
| May 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 503 |
| May 27, 2026 | 10.09 | 10.15 | 10.08 | 10.08 | 10.08 | 0.40% | 1,436 |
| May 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 114 |
| May 22, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 692 |
| May 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 128 |
| May 20, 2026 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | - | 9,007 |
| May 19, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 7,155 |
| May 18, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.49% | 5,230 |
| May 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 347 |
| May 13, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.45% | 11,700 |
| May 12, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -1.81% | 2,271 |
| May 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.09% | 251 |
| May 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 223 |
| May 5, 2026 | 10.04 | 10.14 | 10.04 | 10.14 | 10.14 | 1.00% | 583 |
| May 4, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 3,854 |
| May 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 121,647 |
| Apr 30, 2026 | 10.06 | 10.06 | 10.01 | 10.04 | 10.04 | - | 638,363 |
| Apr 29, 2026 | 10.15 | 10.15 | 10.04 | 10.04 | 10.04 | 0.10% | 23,792 |
| Apr 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 6,800 |
| Apr 24, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 141,699 |
| Apr 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 53,023 |
| Apr 22, 2026 | 10.02 | 10.03 | 10.00 | 10.02 | 10.02 | 0.20% | 2,013,280 |
| Apr 21, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 38,902 |
| Apr 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 2,010 |
| Apr 15, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 13,458 |
| Apr 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 500 |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 700 |
| Apr 8, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 83,175 |
| Apr 7, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 248,676 |
| Apr 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 49,835 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 1,002 |
| Apr 1, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.40% | 3,150 |
| Mar 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 60,489 |
| Mar 20, 2026 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.20% | 23,623 |
| Mar 16, 2026 | 9.96 | 9.96 | 9.92 | 9.94 | 9.94 | -0.20% | 22,430 |
| Mar 12, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 708 |
| Mar 11, 2026 | 9.96 | 9.99 | 9.96 | 9.96 | 9.96 | -0.20% | 1,103 |
| Mar 9, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | - | 664 |
| Mar 6, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.50% | 15,593 |
| Mar 5, 2026 | 9.95 | 9.98 | 9.93 | 9.93 | 9.93 | - | 28,084 |
| Mar 4, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | -0.60% | 20,620 |
| Mar 3, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 12,189 |
| Mar 2, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.20% | 12,329 |
| Feb 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 8,400 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 444,895 |