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, 2022 5.476 5.476 5.400 5.400 9,018 -0.20(-3.54%)
Feb 25, 2022 5.355 5.661 5.355 5.598 24,838 +0.29(+5.42%)
Feb 24, 2022 5.364 5.382 5.202 5.310 40,048 -0.14(-2.64%)
Feb 23, 2022 5.436 5.454 5.355 5.454 48,336 +0.07(+1.34%)
Feb 22, 2022 5.346 5.400 5.292 5.382 39,714 -0.02(-0.33%)
Feb 18, 2022 5.400 0 -0.04(-0.83%)
Feb 17, 2022 5.562 5.562 5.425 5.445 30,554 -0.12(-2.10%)
Feb 16, 2022 5.571 5.580 5.454 5.562 24,664 +0.01(+0.16%)
Feb 15, 2022 5.612 5.724 5.456 5.553 28,803 +0.08(+1.48%)
Feb 14, 2022 5.454 5.517 5.436 5.472 24,062 -0.03(-0.49%)
Feb 11, 2022 5.625 5.625 5.481 5.499 63,417 -0.09(-1.61%)
Feb 10, 2022 5.670 5.679 5.558 5.589 22,458 -0.08(-1.43%)
Feb 09, 2022 5.707 5.707 5.652 5.670 17,664 +0.00(+0.00%)
Feb 08, 2022 5.544 5.688 5.544 5.670 42,981 +0.07(+1.29%)
Feb 07, 2022 5.760 5.760 5.499 5.598 51,184 -0.12(-2.05%)
Feb 04, 2022 5.670 5.769 5.625 5.715 22,810 +0.16(+2.92%)
Feb 03, 2022 5.607 5.661 5.553 5.553 8,657 -0.14(-2.53%)
Feb 02, 2022 5.742 5.796 5.608 5.697 10,673 -0.02(-0.31%)
Feb 01, 2022 5.706 5.796 5.697 5.715 6,508 -0.03(-0.47%)
Jan 31, 2022 5.562 5.760 5.742 36,715 +0.21(+3.74%)
Jan 28, 2022 5.571 5.571 5.463 5.535 56,197 -0.06(-1.13%)
Jan 27, 2022 5.733 5.895 5.553 5.598 182,764 -0.08(-1.43%)
Jan 26, 2022 5.769 5.778 5.620 5.679 27,325 -0.09(-1.56%)
Jan 25, 2022 5.535 5.814 5.535 5.769 26,842 +0.12(+2.07%)
Jan 24, 2022 5.805 5.805 5.409 5.652 101,672 -0.22(-3.83%)
Jan 21, 2022 5.994 6.021 5.859 5.877 56,926 -0.24(-3.97%)
Jan 20, 2022 6.156 6.228 6.120 6.120 55,257 +0.02(+0.29%)
Jan 19, 2022 6.192 6.192 6.021 6.102 43,561 -0.04(-0.59%)
Jan 18, 2022 6.273 6.273 6.075 6.138 52,788 -0.16(-2.57%)
Jan 14, 2022 6.300 0 -0.23(-3.58%)
Jan 13, 2022 6.507 6.579 6.507 6.534 45,088 +0.01(+0.14%)
Jan 12, 2022 6.616 6.616 6.417 6.525 39,644 -0.10(-1.49%)
Jan 11, 2022 6.570 6.624 6.507 6.624 32,242 +0.06(+0.96%)
Jan 10, 2022 6.552 6.570 6.408 6.561 38,185 -0.05(-0.82%)
Jan 07, 2022 6.399 6.624 6.399 6.615 70,673 +0.19(+2.94%)
Jan 06, 2022 6.498 6.543 6.417 6.426 58,374 -0.09(-1.38%)
Jan 05, 2022 6.561 6.561 6.471 6.516 57,766 -0.01(-0.14%)
Jan 04, 2022 6.615 6.615 6.444 6.525 39,090 -0.08(-1.23%)
Jan 03, 2022 6.597 6.777 6.579 6.606 64,744 -0.01(-0.14%)
Dec 31, 2021 6.408 6.705 6.381 6.615 72,446 +0.16(+2.51%)
Dec 30, 2021 6.363 6.462 6.156 6.453 91,566 +0.13(+1.99%)
Dec 29, 2021 6.372 6.390 6.219 6.327 58,591 -0.04(-0.71%)
Dec 28, 2021 6.056 6.534 6.056 6.372 107,613 +0.27(+4.42%)
Dec 27, 2021 5.904 6.192 5.832 6.102 505,802 +0.22(+3.67%)
Dec 23, 2021 5.751 5.904 5.751 5.886 96,604 +0.12(+2.03%)
Dec 22, 2021 5.733 5.787 5.607 5.769 169,403 +0.01(+0.16%)
Dec 21, 2021 5.868 5.985 5.706 5.760 203,771 -0.08(-1.39%)
Dec 20, 2021 6.084 6.165 5.778 5.841 171,660 -0.30(-4.84%)
Dec 17, 2021 6.129 6.210 6.093 6.138 100,836 -0.07(-1.16%)
Dec 16, 2021 6.381 6.381 6.210 6.210 26,046 -0.09(-1.43%)
Dec 15, 2021 6.327 6.372 6.300 6.300 88,316 -0.04(-0.57%)
Dec 14, 2021 6.390 6.480 6.318 6.336 28,211 -0.05(-0.85%)
Dec 13, 2021 6.408 6.516 6.390 6.390 50,700 -0.16(-2.47%)
Dec 10, 2021 6.570 6.574 6.498 6.552 34,516 -0.02(-0.27%)
Dec 09, 2021 6.561 6.624 6.552 6.570 21,111 +0.02(+0.27%)
Dec 08, 2021 6.588 6.669 6.480 6.552 30,548 -0.06(-0.95%)
Dec 07, 2021 6.642 6.678 6.543 6.615 13,978 +0.03(+0.41%)
Dec 06, 2021 6.480 6.615 6.381 6.588 45,236 +0.20(+3.10%)
Dec 03, 2021 6.417 6.426 6.337 6.390 21,365 -0.04(-0.70%)
Dec 02, 2021 6.516 6.606 6.408 6.435 41,715 -0.08(-1.24%)
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.