Price Alert

Safe-T Group Ltd. (SFET)

NASDAQ: SFET · Real-Time Price · USD

2.86

0.06 (2.14%)

At close: Jan 24, 2023, 10:00 PM

SFET Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 24, 2023	3.18	3.18	2.80	2.86	2.86	2.14%	115,902
Jan 23, 2023	2.76	2.90	2.69	2.80	2.80	1.45%	37,162
Jan 20, 2023	2.82	2.82	2.76	2.76	2.76	-4.17%	1,411
Jan 19, 2023	2.86	2.89	2.70	2.88	2.88	3.23%	3,184
Jan 18, 2023	2.86	3.03	2.65	2.79	2.79	-0.36%	21,596
Jan 17, 2023	2.70	2.90	2.66	2.80	2.80	4.09%	60,175
Jan 13, 2023	2.66	2.71	2.53	2.69	2.69	1.13%	16,131
Jan 12, 2023	2.65	2.70	2.46	2.66	2.67	3.10%	14,071
Jan 11, 2023	2.50	2.58	2.50	2.58	2.58	1.57%	2,659
Jan 10, 2023	2.55	2.56	2.46	2.54	2.54	0.00%	4,520
Jan 9, 2023	2.52	2.70	2.52	2.54	2.54	0.40%	6,123
Jan 6, 2023	2.52	2.69	2.42	2.53	2.53	4.98%	6,783
Jan 5, 2023	2.60	2.60	2.41	2.41	2.41	-5.86%	1,623
Jan 4, 2023	2.66	2.71	2.46	2.56	2.56	-1.54%	7,284
Jan 3, 2023	2.41	2.61	2.41	2.60	2.60	8.33%	5,972
Dec 30, 2022	2.43	2.50	2.40	2.40	2.40	-2.83%	23,446
Dec 29, 2022	2.31	2.49	2.31	2.47	2.47	4.66%	22,055
Dec 28, 2022	2.36	2.46	2.31	2.36	2.36	-3.67%	11,930
Dec 27, 2022	2.27	2.48	2.26	2.45	2.45	4.26%	12,829
Dec 23, 2022	2.36	2.48	2.28	2.35	2.35	1.73%	4,286