5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+0.20%
Safeguard Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.08 | 23.80 K | $285.61 M |
| 09/18/2026 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 200.60 K | $285.61 M |
| 09/17/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.07 | 1.17 M | $285.90 M |
| 09/16/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 22.10 K | $285.90 M |
| 09/15/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1 | $286.18 M |
| 09/14/2026 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 1.13 M | $286.18 M |
| 09/11/2026 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 60.03 K | $286.18 M |
| 09/10/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 90.81 K | $286.18 M |
| 09/09/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 532.00 K | $286.18 M |
| 09/08/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.10 | 25.40 K | $286.18 M |
| 09/04/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $285.90 M |
| 09/03/2026 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 129.21 K | $285.90 M |
| 09/02/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $285.90 M |
| 09/01/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 2.63 K | $285.90 M |
| 08/31/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 54.73 K | $285.90 M |
| 08/28/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 15.21 K | $285.90 M |
| 08/27/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 10.01 K | $286.18 M |
| 08/26/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 35.73 K | $286.18 M |
| 08/25/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 5 | $286.18 M |
| 08/24/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 616 | $286.18 M |
| 08/21/2026 | $10.08 | $10.12 (0.4%) | $10.12 | $10.08 | 13.03 K | $286.46 M |
| 08/20/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 5 | $285.61 M |
| 08/19/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $285.61 M |
| 08/18/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 6 | $285.61 M |
| 08/17/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 50.10 K | $285.61 M |
| 08/14/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 37 | $285.90 M |
| 08/13/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 12.44 K | $285.90 M |
| 08/12/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $285.90 M |
| 08/11/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $285.90 M |
| 08/10/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 7.80 K | $285.90 M |
| 08/07/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $285.90 M |
| 08/06/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 6 | $285.90 M |
| 08/05/2026 | $10.12 | $10.10 (-0.2%) | $10.12 | $10.09 | 33.80 K | $285.90 M |
| 08/04/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1.40 K | $285.90 M |
| 08/03/2026 | $10.12 | $10.06 (-0.59%) | $10.12 | $10.06 | 400 | $284.77 M |
| 07/31/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 112 | $286.46 M |
| 07/30/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 112 | $286.46 M |
| 07/29/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $286.75 M |
| 07/28/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 108 | $286.75 M |
| 07/27/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 108 | $286.75 M |
| 07/24/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $285.33 M |
| 07/23/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $285.33 M |
| 07/22/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 6 | $285.33 M |
| 07/21/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 216 | $285.33 M |
| 07/20/2026 | $10.08 | $10.06 (-0.2%) | $10.08 | $10.06 | 326 | $284.77 M |
| 07/17/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 300 | $285.33 M |
| 07/16/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 214 | $285.33 M |
| 07/15/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 7 | $285.33 M |
| 07/14/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.05 | 166.01 K | $285.33 M |
| 07/13/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 6 | $286.18 M |
| 07/10/2026 | $10.08 | $10.11 (0.3%) | $10.11 | $10.08 | 36.60 K | $286.18 M |
| 07/09/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $285.90 M |
| 07/08/2026 | $10.03 | $10.10 (0.7%) | $10.10 | $10.03 | 321 | $285.90 M |
| 07/07/2026 | $10.03 | $10.10 (0.7%) | $10.10 | $10.03 | 10.50 K | $285.90 M |
| 07/06/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 106 | $284.48 M |
| 07/02/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 228 | $284.48 M |
| 07/01/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.24 K | $284.48 M |
| 06/30/2026 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 20.44 K | $284.77 M |
| 06/29/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 110 | $284.48 M |
| 06/26/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 103 | $284.20 M |
| 06/25/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $283.63 M |
| 06/24/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 124 | $283.63 M |
| 06/23/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 303 | $283.63 M |
| 06/22/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 103 | $284.48 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.
