SFET Quote, Trading Chart, Safe-T Group Ltd.

home / stock / sfet / sfet quote

Stock Information
Company Name: Safe-T Group Ltd.
Stock Symbol: SFET
Market: NASDAQ
Menu
SFET SFET Quote SFET Short SFET News SFET Articles SFET Message Board
Get SFET Alerts

News, Short Squeeze, Breakout and More Instantly...
SFET Quote
Last:$2.86
Change Percent:-13.57%
Open:$3.18
Previous Close:$2.86
High:$3.18
Low:$2.8001
Volume:112,434
Last Trade Date Time:01/24/2023 03:37:44 pm
Quotes are delayed by 15 to 20 minutes.
SFET Chart
Last Twenty Trading Days
Date:2023-01-24
Open:$3.18
Close:$2.86
High:$3.18
Low:$2.8001
Volume:112,434
Date:2023-01-23
Open:$2.76
Close:$2.8
High:$2.9
Low:$2.6901
Volume:37,162
Date:2023-01-20
Open:$2.825
Close:$2.76
High:$2.825
Low:$2.76
Volume:1,411
Date:2023-01-19
Open:$2.8624
Close:$2.88
High:$2.89
Low:$2.7
Volume:3,184
Date:2023-01-18
Open:$2.8633
Close:$2.7879
High:$3.03
Low:$2.65
Volume:21,596
Date:2023-01-17
Open:$2.7
Close:$2.795
High:$2.9
Low:$2.66
Volume:60,175
Date:2023-01-16
Open:$2.66
Close:$2.6925
High:$2.71
Low:$2.5301
Volume:16,131
Date:2023-01-13
Open:$2.66
Close:$2.6925
High:$2.71
Low:$2.5301
Volume:16,131
Date:2023-01-12
Open:$2.65
Close:$2.665
High:$2.7
Low:$2.46
Volume:14,071
Date:2023-01-11
Open:$2.5
Close:$2.5757
High:$2.58
Low:$2.5
Volume:2,659
Date:2023-01-10
Open:$2.5499
Close:$2.54
High:$2.56
Low:$2.46
Volume:4,520
Date:2023-01-09
Open:$2.52
Close:$2.5415
High:$2.7
Low:$2.52
Volume:6,123
Date:2023-01-06
Open:$2.52
Close:$2.53
High:$2.6934
Low:$2.42
Volume:6,783
Date:2023-01-05
Open:$2.6
Close:$2.41
High:$2.6
Low:$2.41
Volume:1,623
Date:2023-01-04
Open:$2.665
Close:$2.56
High:$2.7099
Low:$2.4598
Volume:7,284
Date:2023-01-03
Open:$2.41
Close:$2.5968
High:$2.61
Low:$2.41
Volume:5,972
Date:2023-01-02
Open:$2.4301
Close:$2.4
High:$2.5
Low:$2.4
Volume:23,446
Date:2022-12-30
Open:$2.4301
Close:$2.4
High:$2.5
Low:$2.4
Volume:23,446
Date:2022-12-29
Open:$2.31
Close:$2.4701
High:$2.49
Low:$2.31
Volume:22,055
Date:2022-12-28
Open:$2.36
Close:$2.36
High:$2.46
Low:$2.31
Volume:11,930