Safe-T Group Ltd ADR (SFET) Historical Stock Data

1.61 ↑0.00 (0.00%)

As of January 24, 2023, 12:07pm EST.

Historical Data

In the past 30 trading days, SFET is up 0.31% a day on average. There have been 17 days where Safe-T Group Ltd ADR closed green and 13 days where SFET closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-24	1.65	1.61	↓$0.04 (-2.42%)	1.60	1.65	2.45K
2023-03-17	1.56	1.70	↑$0.14 (8.97%)	1.56	1.76	14.12K
2023-03-10	1.81	1.79	↓$0.02 (-0.97%)	1.75	1.88	4.47K
2023-03-03	2.01	2.02	↑$0.01 (0.49%)	1.97	2.05	12.66K
2023-02-24	2.20	2.21	↑$0.01 (0.55%)	2.17	2.34	6K
2023-02-17	2.36	2.29	↓$0.07 (-2.97%)	2.20	2.36	16.29K
2023-02-10	2.55	2.53	↓$0.02 (-0.89%)	2.48	2.61	20.59K
2023-02-03	2.69	2.78	↑$0.09 (3.16%)	2.69	2.87	9.32K
2023-01-27	2.84	2.84	↑$0.00 (0.00%)	2.43	2.85	29.04K
2023-01-24	3.18	2.86	↓$0.32 (-10.06%)	2.80	3.18	112.06K
2023-01-23	2.76	2.80	↑$0.04 (1.45%)	2.73	2.89	34K
2023-01-20	2.83	2.76	↓$0.07 (-2.30%)	2.76	2.84	1.41K
2023-01-19	2.86	2.88	↑$0.02 (0.61%)	2.70	2.89	3.18K
2023-01-18	2.86	2.79	↓$0.08 (-2.63%)	2.65	3.03	21.52K
2023-01-17	2.70	2.80	↑$0.09 (3.52%)	2.68	2.90	60.12K
2023-01-13	2.66	2.69	↑$0.03 (1.22%)	2.53	2.71	16.12K
2023-01-12	2.65	2.67	↑$0.02 (0.57%)	2.46	2.70	13.95K
2023-01-11	2.50	2.58	↑$0.08 (3.03%)	2.50	2.58	2.50K
2023-01-10	2.55	2.54	↓$0.01 (-0.39%)	2.46	2.56	4.52K
2023-01-09	2.52	2.54	↑$0.02 (0.85%)	2.52	2.70	6.12K
2023-01-06	2.52	2.53	↑$0.01 (0.40%)	2.42	2.69	6.77K
2023-01-05	2.60	2.41	↓$0.19 (-7.31%)	2.41	2.60	1.60K
2023-01-04	2.67	2.56	↓$0.11 (-3.94%)	2.46	2.71	7.28K
2023-01-03	2.41	2.60	↑$0.19 (7.75%)	2.41	2.61	5.89K
2022-12-30	2.43	2.40	↓$0.03 (-1.24%)	2.40	2.50	23.42K
2022-12-29	2.31	2.47	↑$0.16 (6.93%)	2.31	2.49	21.98K
2022-12-28	2.36	2.36	↑$0.00 (0.00%)	2.32	2.46	11.91K
2022-12-27	2.27	2.45	↑$0.18 (7.93%)	2.26	2.48	12.56K
2022-12-23	2.36	2.35	↓$0.01 (-0.42%)	2.28	2.41	4.29K
2022-12-22	2.37	2.31	↓$0.06 (-2.53%)	2.30	2.50	15.67K