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 30, 2020 5.967 6.426 5.967 6.300 144,686 +0.26(+4.32%)
Jun 29, 2020 6.138 6.327 5.976 6.039 109,837 -0.02(-0.30%)
Jun 26, 2020 5.868 6.102 5.505 6.057 773,777 +0.15(+2.59%)
Jun 25, 2020 5.751 5.913 5.751 5.904 55,475 +0.12(+2.02%)
Jun 24, 2020 6.012 6.030 5.670 5.787 56,433 -0.29(-4.74%)
Jun 23, 2020 6.318 6.354 6.030 6.075 49,466 -0.15(-2.46%)
Jun 22, 2020 6.012 6.309 5.913 6.228 85,736 +0.16(+2.67%)
Jun 19, 2020 6.201 6.201 5.994 6.066 98,777 -0.13(-2.03%)
Jun 18, 2020 6.021 6.273 5.985 6.192 85,168 +0.10(+1.62%)
Jun 17, 2020 6.399 6.435 6.066 6.093 41,138 -0.24(-3.84%)
Jun 16, 2020 6.381 6.444 6.102 6.336 90,344 +0.27(+4.45%)
Jun 15, 2020 5.643 6.147 5.625 6.066 64,757 +0.25(+4.33%)
Jun 12, 2020 6.057 6.165 5.589 5.814 66,111 +0.04(+0.62%)
Jun 11, 2020 6.129 6.219 5.616 5.778 78,515 -0.59(-9.32%)
Jun 10, 2020 6.426 6.696 6.264 6.372 49,748 -0.11(-1.67%)
Jun 09, 2020 6.687 6.687 6.156 6.480 76,214 -0.37(-5.39%)
Jun 08, 2020 6.750 6.885 6.714 6.849 92,575 +0.20(+2.98%)
Jun 05, 2020 6.831 6.975 6.642 6.651 99,555 +0.06(+0.96%)
Jun 04, 2020 6.345 6.669 6.192 6.588 79,905 +0.09(+1.39%)
Jun 03, 2020 6.246 6.543 6.102 6.498 90,708 +0.43(+7.12%)
Jun 02, 2020 5.850 6.345 5.841 6.066 188,756 +0.23(+4.01%)
Jun 01, 2020 5.625 5.954 5.625 5.832 133,251 +0.13(+2.37%)
May 29, 2020 5.769 5.805 5.580 5.697 107,000 -0.18(-3.06%)
May 28, 2020 6.300 6.300 5.832 5.877 74,783 -0.35(-5.64%)
May 27, 2020 6.210 6.408 6.111 6.228 116,062 +0.11(+1.76%)
May 26, 2020 6.210 6.210 6.057 6.120 51,118 +0.17(+2.87%)
May 22, 2020 5.931 5.958 5.724 5.949 43,777 +0.09(+1.54%)
May 21, 2020 5.841 5.904 5.769 5.859 46,786 +0.05(+0.93%)
May 20, 2020 5.679 5.913 5.616 5.805 54,771 +0.22(+4.03%)
May 19, 2020 5.580 5.733 5.580 5.580 168,298 -0.08(-1.43%)
May 18, 2020 5.625 5.967 5.508 5.661 119,666 +0.28(+5.18%)
May 15, 2020 4.914 5.391 4.869 5.382 96,666 +0.51(+10.54%)
May 14, 2020 4.824 4.896 4.698 4.869 125,207 -0.13(-2.52%)
May 13, 2020 5.283 5.292 4.923 4.995 74,990 -0.38(-7.04%)
May 12, 2020 5.877 5.877 5.346 5.373 92,840 -0.38(-6.57%)
May 11, 2020 5.976 5.976 5.685 5.751 110,075 -0.31(-5.05%)
May 08, 2020 6.021 6.093 5.895 6.057 86,888 +0.18(+3.06%)
May 07, 2020 5.652 6.048 5.562 5.877 151,153 +0.34(+6.18%)
May 06, 2020 5.823 5.949 5.445 5.535 100,426 -0.27(-4.65%)
May 05, 2020 6.363 6.444 5.778 5.805 91,354 -0.49(-7.73%)
May 04, 2020 6.165 6.345 6.042 6.291 104,985 +0.03(+0.43%)
May 01, 2020 6.309 6.377 6.106 6.264 108,444 -0.12(-1.83%)
Apr 30, 2020 6.435 7.083 5.886 6.381 255,621 -0.23(-3.54%)
Apr 29, 2020 5.796 6.714 5.708 6.615 382,813 +0.99(+17.60%)
Apr 28, 2020 5.436 5.706 5.346 5.625 123,274 +0.30(+5.57%)
Apr 27, 2020 5.031 5.391 5.031 5.328 91,063 +0.35(+7.05%)
Apr 24, 2020 4.995 4.995 4.932 4.977 48,666 +0.01(+0.18%)
Apr 23, 2020 4.950 5.166 4.923 4.968 93,351 +0.10(+2.03%)
Apr 22, 2020 5.013 5.013 4.788 4.869 41,417 -0.01(-0.18%)
Apr 21, 2020 4.869 4.995 4.707 4.878 67,313 -0.10(-1.99%)
Apr 20, 2020 5.148 5.215 4.878 4.977 91,131 -0.24(-4.66%)
Apr 17, 2020 4.977 5.265 4.896 5.220 111,333 +0.30(+6.03%)
Apr 16, 2020 4.950 5.062 4.743 4.923 245,510 +0.00(+0.00%)
Apr 15, 2020 4.779 5.098 4.698 4.923 80,205 +0.04(+0.74%)
Apr 14, 2020 5.004 5.031 4.793 4.887 107,297 +0.00(+0.00%)
Apr 13, 2020 4.995 4.995 4.572 4.887 103,841 -0.03(-0.55%)
Apr 09, 2020 5.310 5.418 4.869 4.914 103,777 -0.26(-5.04%)
Apr 08, 2020 5.400 5.400 5.067 5.175 112,820 -0.19(-3.52%)
Apr 07, 2020 5.112 5.499 5.091 5.364 171,435 +0.36(+7.19%)
Apr 06, 2020 4.482 5.040 4.482 5.004 105,125 +0.47(+10.32%)
Apr 03, 2020 4.509 4.644 4.428 4.536 83,888 -0.05(-0.98%)
Apr 02, 2020 4.689 4.806 4.554 4.581 83,698 -0.11(-2.30%)
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.