Safeguard Acquisition Corp. (SAC)
NYSE: SAC · Real-Time Price · USD
10.03
-0.01 (-0.10%)
At close: Apr 27, 2026, 4:00 PM EDT
10.03
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:10 PM EDT
Safeguard Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 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 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.90 | 9.97 | 9.97 | - | 27,809 |
| Feb 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,403 |
| Feb 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 105 |
| Feb 17, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 4,145 |
| Feb 13, 2026 | 10.10 | 10.10 | 9.97 | 10.00 | 10.00 | - | 6,318 |
| Feb 12, 2026 | 10.59 | 11.02 | 9.97 | 10.00 | 10.00 | 0.30% | 5,932 |
| Feb 11, 2026 | 10.06 | 10.06 | 9.97 | 9.97 | 9.97 | -0.80% | 4,144 |
| Feb 10, 2026 | 10.05 | 10.05 | 9.97 | 10.05 | 10.05 | -0.20% | 1,876 |
| Feb 5, 2026 | 9.96 | 10.07 | 9.95 | 10.07 | 10.07 | 0.90% | 118,596 |
| Feb 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 567 |
| Feb 3, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 1,335 |
| Feb 2, 2026 | 9.96 | 9.99 | 9.96 | 9.96 | 9.96 | 0.30% | 1,492 |
| Jan 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 7,065 |
| Jan 29, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.30% | 44,031 |
| Jan 28, 2026 | 9.95 | 9.96 | 9.92 | 9.96 | 9.96 | 0.30% | 163,783 |
| Jan 27, 2026 | 9.91 | 9.93 | 9.90 | 9.93 | 9.93 | -0.70% | 6,254 |