Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safeguard Scientifics (NY: SFE )

3.500 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.16 10.24 9.995 10.08 169,376 -0.08(-0.81%)
Feb 27, 2018 9.995 10.31 9.995 10.16 139,562 +0.17(+1.65%)
Feb 26, 2018 9.582 10.04 9.458 9.995 198,144 +0.41(+4.31%)
Feb 23, 2018 9.417 9.644 9.376 9.582 70,146 +0.17(+1.75%)
Feb 22, 2018 9.293 9.500 9.252 9.417 84,072 +0.12(+1.33%)
Feb 21, 2018 9.210 9.533 9.210 9.293 73,619 +0.08(+0.90%)
Feb 20, 2018 9.541 9.582 9.169 9.210 152,940 -0.41(-4.29%)
Feb 16, 2018 9.623 9.623 9.623 0 -0.33(-3.32%)
Feb 15, 2018 9.995 10.04 9.871 9.954 84,444 -0.04(-0.41%)
Feb 14, 2018 10.04 10.24 9.789 9.995 182,800 -0.12(-1.22%)
Feb 13, 2018 10.24 10.33 9.954 10.12 95,869 -0.21(-2.00%)
Feb 12, 2018 10.41 10.61 10.24 10.33 187,676 -0.08(-0.79%)
Feb 09, 2018 10.28 10.49 10.16 10.41 200,642 +0.17(+1.61%)
Feb 08, 2018 10.41 10.41 10.24 10.24 154,148 -0.17(-1.59%)
Feb 07, 2018 10.20 10.43 10.16 10.41 219,917 +0.21(+2.02%)
Feb 06, 2018 10.08 10.33 10.08 10.20 273,401 +0.02(+0.20%)
Feb 05, 2018 10.28 10.28 10.12 10.18 188,553 -0.14(-1.40%)
Feb 02, 2018 10.37 10.37 10.20 10.33 191,737 -0.08(-0.79%)
Feb 01, 2018 10.33 10.41 10.24 10.41 159,203 +0.08(+0.80%)
Jan 31, 2018 10.24 10.41 10.24 10.33 192,568 +0.08(+0.81%)
Jan 30, 2018 10.33 10.41 10.24 10.24 206,271 +0.04(+0.40%)
Jan 29, 2018 10.33 10.41 10.20 10.20 125,802 -0.25(-2.37%)
Jan 26, 2018 10.37 10.53 10.37 10.45 100,828 +0.12(+1.20%)
Jan 25, 2018 10.20 10.41 10.12 10.33 205,179 +0.12(+1.21%)
Jan 24, 2018 10.37 10.49 10.16 10.20 82,623 -0.17(-1.59%)
Jan 23, 2018 10.53 10.57 10.24 10.37 112,729 -0.21(-1.95%)
Jan 22, 2018 10.24 10.61 10.24 10.57 116,419 +0.29(+2.81%)
Jan 19, 2018 10.04 10.49 9.954 10.28 259,572 +0.21(+2.05%)
Jan 18, 2018 9.334 10.16 9.252 10.08 645,999 +1.12(+12.44%)
Jan 17, 2018 9.087 9.169 8.942 8.963 142,179 -0.12(-1.36%)
Jan 16, 2018 9.210 9.252 9.087 9.087 200,018 -0.12(-1.35%)
Jan 12, 2018 9.210 9.210 9.210 0 +0.12(+1.36%)
Jan 11, 2018 9.210 9.237 9.087 9.087 117,188 -0.08(-0.90%)
Jan 10, 2018 9.210 9.169 103,782 +0.04(+0.45%)
Jan 09, 2018 9.128 9.190 9.087 9.128 216,650 +0.00(+0.00%)
Jan 08, 2018 9.252 9.293 9.128 9.128 246,401 -0.17(-1.78%)
Jan 05, 2018 9.334 9.417 9.252 9.293 80,560 -0.04(-0.44%)
Jan 04, 2018 9.210 9.417 9.087 9.334 63,221 +0.12(+1.35%)
Jan 03, 2018 9.252 9.376 9.210 9.210 116,823 -0.04(-0.45%)
Jan 02, 2018 9.210 9.231 9.128 9.252 103,939 +0.00(+0.00%)
Dec 29, 2017 9.252 9.252 9.252 0 -0.25(-2.61%)
Dec 28, 2017 9.334 9.500 9.334 9.500 90,544 +0.12(+1.32%)
Dec 27, 2017 9.376 9.500 9.210 9.376 149,905 +0.00(+0.00%)
Dec 26, 2017 9.376 9.541 9.314 9.376 98,311 +0.00(+0.00%)
Dec 22, 2017 9.376 9.500 9.334 9.376 78,588 -0.04(-0.44%)
Dec 21, 2017 9.004 9.458 8.880 9.417 259,320 +0.17(+1.79%)
Dec 20, 2017 9.210 9.417 9.128 9.252 85,175 +0.12(+1.36%)
Dec 19, 2017 9.334 9.458 9.128 9.128 255,079 -0.21(-2.21%)
Dec 18, 2017 9.500 9.871 9.334 9.334 286,129 -0.12(-1.31%)
Dec 15, 2017 9.293 9.623 9.210 9.458 415,811 +0.17(+1.78%)
Dec 14, 2017 9.665 9.789 9.293 9.293 123,773 -0.33(-3.43%)
Dec 13, 2017 9.747 9.871 9.623 9.623 112,920 -0.08(-0.85%)
Dec 12, 2017 9.913 9.913 9.623 9.706 138,925 -0.17(-1.67%)
Dec 11, 2017 9.954 10.12 9.830 9.871 131,267 -0.12(-1.24%)
Dec 08, 2017 10.04 10.08 9.747 9.995 109,531 +0.00(+0.00%)
Dec 07, 2017 9.747 10.12 9.500 134,483 +0.00(+0.00%)
Dec 06, 2017 9.913 9.913 9.789 9.830 44,640 -0.08(-0.83%)
Dec 05, 2017 10.12 10.12 9.871 9.913 118,876 -0.17(-1.64%)
Dec 04, 2017 10.24 10.24 10.08 10.08 142,026 -0.12(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.