MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAC — Safeguard Acquisition Corp.
NYSESafeguard Acquisition Corp.
$10.10
+0.00(+0.00%)
- O
- 10.10
- H
- 10.10
- L
- 10.10
- V
- 226.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.10
Period Return+1%
Period High$11.02
Period Low$9.90
Avg Daily Volume56.4K
Total Trading Days158
SAC — Historical OHLCV Price & Volume Table
Jan 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 226,629 | $10.10 | $10.10 $10.10 |
| Oct 7, 2026 | $10.10 | $10.10 | $10.09 | $10.10 | +$0.00 | +0.00% | 10,679 | $10.10 | $10.09 $10.10 |
| Oct 5, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 9,022 | $10.10 | $10.10 $10.10 |
| Oct 2, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 16,431 | $10.10 | $10.10 $10.11 |
| Oct 1, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 41,842 | $10.10 | $10.10 $10.10 |
| Sep 30, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +$0.01 | +0.10% | 47,758 | $10.09 | $10.09 $10.10 |
| Sep 29, 2026 | $10.10 | $10.10 | $10.09 | $10.09 | $-0.01 | -0.10% | 32,762 | $10.09 | $10.09 $10.10 |
| Sep 28, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +$0.02 | +0.20% | 19,944 | $10.10 | $10.09 $10.10 |
| Sep 25, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | $-0.02 | -0.15% | 20,469 | $10.09 | $10.08 $10.09 |
| Sep 24, 2026 | $10.10 | $10.10 | $10.09 | $10.10 | +$0.01 | +0.05% | 3,326 | $10.10 | $10.09 $10.10 |
| Sep 22, 2026 | $10.09 | $10.10 | $10.09 | $10.09 | +$0.00 | +0.00% | 13,398 | $10.09 | $10.09 $10.10 |
| Sep 21, 2026 | $10.09 | $10.09 | $10.08 | $10.09 | +$0.00 | +0.00% | 23,804 | $10.09 | $10.08 $10.09 |
| Sep 18, 2026 | $10.10 | $10.10 | $10.09 | $10.09 | $-0.01 | -0.10% | 200,600 | $10.10 | $10.09 $10.10 |
| Sep 17, 2026 | $10.11 | $10.11 | $10.07 | $10.10 | +$0.00 | +0.00% | 1,172,334 | $10.11 | $10.07 $10.11 |
| Sep 16, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | $-0.01 | -0.10% | 22,078 | $10.10 | $10.10 $10.11 |
| Sep 14, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | +$0.00 | +0.00% | 1,130,200 | $10.11 | $10.10 $10.11 |
| Sep 11, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | $-0.00 | +0.00% | 60,027 | $10.10 | $10.10 $10.11 |
| Sep 10, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 90,805 | $10.11 | $10.11 $10.11 |
| Sep 9, 2026 | $10.11 | $10.11 | $10.10 | $10.11 | +$0.00 | +0.00% | 531,975 | $10.11 | $10.10 $10.11 |
| Sep 8, 2026 | $10.15 | $10.15 | $10.10 | $10.11 | +$0.01 | +0.10% | 25,378 | $10.11 | $10.10 $10.15 |
| Sep 3, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 129,209 | $10.10 | $10.10 $10.11 |
| Sep 1, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 2,627 | $10.10 | $10.10 $10.10 |
| Aug 31, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 54,727 | $10.10 | $10.10 $10.11 |
| Aug 28, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | $-0.01 | -0.10% | 15,207 | $10.11 | $10.10 $10.11 |
| Aug 27, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 10,010 | $10.11 | $10.11 $10.11 |
| Aug 26, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 35,701 | $10.11 | $10.11 $10.11 |
| Aug 24, 2026 | $10.15 | $10.15 | $10.11 | $10.11 | $-0.01 | -0.05% | 616 | $10.12 | $10.11 $10.15 |
| Aug 21, 2026 | $10.08 | $10.12 | $10.08 | $10.12 | +$0.03 | +0.25% | 13,027 | $10.10 | $10.08 $10.12 |
| Aug 17, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | $-0.01 | -0.10% | 50,081 | $10.09 | $10.09 $10.09 |
| Aug 13, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 12,429 | $10.10 | $10.10 $10.10 |