Safeguard Acquisition Corp. (SAC)
NYSE: SAC · Real-Time Price · USD
10.15
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
Safeguard Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 10 |
| 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 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 83 |
| 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 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| 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 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| 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 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Apr 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| 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 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 13 |
| 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 31, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Mar 30, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1 |
| Mar 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Mar 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Mar 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1 |
| Mar 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| 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 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 72 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 16, 2026 | 9.96 | 9.96 | 9.92 | 9.94 | 9.94 | -0.20% | 22,430 |
| Mar 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 13 |
| 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 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 97 |
| 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 |