5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.89%
Safeguard Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.04 | $10.14 (1%) | $10.14 | $10.04 | 583 | $287.03 M |
| 05/05/2026 | $10.04 | $10.14 (1%) | $10.14 | $10.04 | 600 | $287.03 M |
| 05/04/2026 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 3.90 K | $284.20 M |
| 05/01/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 121.65 K | $284.20 M |
| 04/30/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.01 | 638.40 K | $284.20 M |
| 04/29/2026 | $10.15 | $10.04 (-1.08%) | $10.15 | $10.04 | 23.80 K | $284.20 M |
| 04/28/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 6.80 K | $283.92 M |
| 04/27/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 6.80 K | $283.92 M |
| 04/24/2026 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 141.70 K | $284.20 M |
| 04/23/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 53.02 K | $283.63 M |
| 04/22/2026 | $10.02 | $10.02 (0%) | $10.03 | $10.00 | 2.01 M | $283.63 M |
| 04/21/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.98 | 38.90 K | $283.07 M |
| 04/20/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 2.01 K | $282.50 M |
| 04/17/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $282.22 M |
| 04/16/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 13.46 K | $282.22 M |
| 04/15/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.95 | 13.50 K | $282.22 M |
| 04/14/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 500 | $281.65 M |
| 04/13/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 700 | $281.65 M |
| 04/10/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $281.65 M |
| 04/09/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $281.65 M |
| 04/08/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 83.20 K | $281.65 M |
| 04/07/2026 | $9.96 | $9.95 (-0.1%) | $9.96 | $9.95 | 248.70 K | $281.65 M |
| 04/06/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 49.84 K | $281.93 M |
| 04/02/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1.00 K | $281.65 M |
| 04/01/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.98 | 3.20 K | $283.07 M |
| 03/31/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/30/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/27/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/26/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/25/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/24/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/23/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 60.50 K | $281.93 M |
| 03/20/2026 | $9.96 | $9.96 (0%) | $9.97 | $9.95 | 23.62 K | $281.93 M |
| 03/19/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 0 | $281.37 M |
| 03/18/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 72 | $281.37 M |
| 03/17/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 22.43 K | $281.37 M |
| 03/16/2026 | $9.96 | $9.94 (-0.2%) | $9.96 | $9.92 | 22.43 K | $281.37 M |
| 03/13/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $281.93 M |
| 03/12/2026 | $9.97 | $9.96 (-0.1%) | $9.97 | $9.96 | 708 | $281.93 M |
| 03/11/2026 | $9.96 | $9.96 (0%) | $9.99 | $9.96 | 1.10 K | $281.93 M |
| 03/10/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $282.50 M |
| 03/09/2026 | $9.95 | $9.98 (0.3%) | $9.98 | $9.95 | 15.59 K | $282.50 M |
| 03/06/2026 | $9.95 | $9.98 (0.3%) | $9.98 | $9.95 | 15.60 K | $282.50 M |
| 03/05/2026 | $9.95 | $9.93 (-0.2%) | $9.98 | $9.93 | 28.10 K | $281.09 M |
| 03/04/2026 | $9.97 | $9.93 (-0.4%) | $9.97 | $9.93 | 20.62 K | $281.09 M |
| 03/03/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.98 | 12.20 K | $282.78 M |
| 03/02/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.98 | 12.33 K | $282.78 M |
| 02/27/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $282.22 M |
| 02/26/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 8.40 K | $282.22 M |
| 02/25/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $282.22 M |
| 02/24/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 444.90 K | $282.22 M |
| 02/23/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.90 | 27.81 K | $282.22 M |
| 02/20/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.40 K | $282.22 M |
| 02/19/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 105 | $282.22 M |
| 02/18/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 42 | $282.78 M |
| 02/17/2026 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 4.15 K | $282.78 M |
| 02/13/2026 | $10.10 | $10.00 (-0.99%) | $10.10 | $9.97 | 6.32 K | $283.07 M |
| 02/12/2026 | $10.59 | $10.00 (-5.57%) | $11.02 | $9.97 | 5.93 K | $283.07 M |
| 02/11/2026 | $10.06 | $9.97 (-0.89%) | $10.06 | $9.97 | 4.14 K | $282.22 M |
| 02/10/2026 | $10.05 | $10.05 (0%) | $10.05 | $9.97 | 1.90 K | $284.48 M |
| 02/09/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $285.05 M |
| 02/06/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 118.60 K | $285.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
