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 (%)
Jun 28, 2019 9.954 10.08 9.937 9.970 217,662 +0.01(+0.08%)
Jun 27, 2019 9.937 9.995 9.723 9.962 113,392 +0.04(+0.42%)
Jun 26, 2019 9.946 10.04 9.882 9.921 64,817 -0.01(-0.08%)
Jun 25, 2019 10.01 10.05 9.838 9.929 74,195 -0.10(-0.99%)
Jun 24, 2019 10.21 10.24 9.962 10.03 48,700 -0.20(-1.94%)
Jun 21, 2019 10.23 10.27 10.06 10.23 126,142 -0.05(-0.48%)
Jun 20, 2019 10.37 10.37 10.15 10.28 83,711 +0.00(+0.00%)
Jun 19, 2019 10.27 10.34 10.24 10.28 46,461 +0.00(+0.00%)
Jun 18, 2019 10.38 10.38 10.26 10.28 73,765 -0.08(-0.80%)
Jun 17, 2019 10.41 10.46 10.28 10.36 48,483 -0.05(-0.48%)
Jun 14, 2019 10.43 10.52 10.37 10.41 82,682 -0.02(-0.16%)
Jun 13, 2019 10.44 10.66 10.42 10.42 161,530 -0.01(-0.08%)
Jun 12, 2019 10.48 10.56 10.18 10.43 117,855 -0.05(-0.47%)
Jun 11, 2019 10.23 10.58 10.11 10.48 139,833 +0.31(+3.00%)
Jun 10, 2019 10.14 10.35 10.14 10.18 161,829 +0.03(+0.33%)
Jun 07, 2019 9.970 10.21 9.916 10.14 99,025 +0.20(+1.99%)
Jun 06, 2019 10.08 10.12 9.871 9.946 50,924 -0.14(-1.39%)
Jun 05, 2019 9.995 10.12 9.946 10.09 51,076 +0.08(+0.83%)
Jun 04, 2019 10.06 10.11 9.913 10.00 71,454 +0.04(+0.41%)
Jun 03, 2019 9.937 9.987 9.871 9.962 86,605 +0.04(+0.42%)
May 31, 2019 9.954 10.01 9.904 9.921 84,498 -0.13(-1.31%)
May 30, 2019 10.12 10.16 9.970 10.05 41,630 -0.07(-0.73%)
May 29, 2019 10.11 10.18 9.995 10.13 110,555 -0.01(-0.08%)
May 28, 2019 10.04 10.30 10.04 10.14 56,091 +0.11(+1.07%)
May 24, 2019 9.979 10.04 9.863 10.03 214,152 +0.11(+1.08%)
May 23, 2019 9.913 9.946 9.838 9.921 39,238 -0.02(-0.25%)
May 22, 2019 9.756 9.946 9.673 9.946 78,172 +0.10(+1.01%)
May 21, 2019 9.863 9.867 9.780 9.846 28,493 +0.01(+0.08%)
May 20, 2019 9.904 9.987 9.723 9.838 105,048 -0.10(-1.00%)
May 17, 2019 9.582 10.15 9.582 9.937 231,705 +0.40(+4.25%)
May 16, 2019 9.400 9.623 9.367 9.533 29,135 +0.14(+1.50%)
May 15, 2019 9.483 9.677 9.293 9.392 59,867 -0.16(-1.64%)
May 14, 2019 9.524 9.557 9.400 9.549 28,669 +0.05(+0.52%)
May 13, 2019 9.516 9.590 9.392 9.500 49,232 -0.17(-1.71%)
May 10, 2019 9.640 9.681 9.462 9.665 38,980 +0.02(+0.17%)
May 09, 2019 9.574 9.690 9.433 9.648 42,671 +0.03(+0.34%)
May 08, 2019 9.739 9.739 9.599 9.615 31,419 -0.08(-0.85%)
May 07, 2019 9.706 9.772 9.590 9.698 47,611 -0.05(-0.51%)
May 06, 2019 9.541 9.880 9.329 9.747 73,523 +0.07(+0.68%)
May 03, 2019 9.400 9.888 9.326 9.681 338,842 +0.35(+3.72%)
May 02, 2019 9.343 9.495 9.037 9.334 108,674 -0.02(-0.26%)
May 01, 2019 9.475 9.566 9.351 9.359 50,155 -0.09(-0.96%)
Apr 30, 2019 9.417 9.471 9.326 9.450 43,095 +0.03(+0.35%)
Apr 29, 2019 9.202 9.475 9.169 9.417 82,498 +0.23(+2.52%)
Apr 26, 2019 9.161 9.227 9.128 9.186 124,932 +0.02(+0.27%)
Apr 25, 2019 9.070 9.177 9.037 9.161 31,020 +0.06(+0.64%)
Apr 24, 2019 9.095 9.210 9.095 9.103 89,114 +0.01(+0.09%)
Apr 23, 2019 9.210 9.210 9.012 9.095 51,510 -0.07(-0.81%)
Apr 22, 2019 9.095 9.194 8.979 9.169 42,968 +0.06(+0.63%)
Apr 18, 2019 9.020 9.173 8.979 9.111 55,807 +0.08(+0.91%)
Apr 17, 2019 9.161 9.161 8.979 9.029 33,064 -0.12(-1.26%)
Apr 16, 2019 9.186 9.186 9.078 9.144 40,249 +0.00(+0.00%)
Apr 15, 2019 9.186 9.219 9.058 9.144 71,322 -0.04(-0.45%)
Apr 12, 2019 9.169 9.186 9.111 9.186 81,714 +0.07(+0.82%)
Apr 11, 2019 9.194 9.252 9.103 9.111 151,385 -0.06(-0.63%)
Apr 10, 2019 9.128 9.186 8.972 9.169 95,567 +0.08(+0.91%)
Apr 09, 2019 9.128 9.144 9.012 9.087 82,977 -0.05(-0.54%)
Apr 08, 2019 8.987 9.165 8.921 9.136 110,065 +0.12(+1.37%)
Apr 05, 2019 8.996 9.066 8.963 9.012 61,376 +0.07(+0.74%)
Apr 04, 2019 8.880 8.979 8.880 8.946 67,540 +0.03(+0.37%)
Apr 03, 2019 9.087 9.087 8.847 8.913 26,798 -0.09(-1.01%)
Apr 02, 2019 8.971 9.004 8.857 9.004 90,211 +0.05(+0.55%)
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.