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 (%)
Jul 30, 2010 10.47 10.61 10.13 10.47 66,402 +0.10(+0.96%)
Jul 29, 2010 10.04 10.44 9.805 10.37 129,235 +0.69(+7.17%)
Jul 28, 2010 9.673 9.946 9.582 9.673 878 -0.25(-2.50%)
Jul 27, 2010 10.04 10.04 9.904 9.921 101,244 +0.02(+0.17%)
Jul 26, 2010 9.863 9.970 9.789 9.904 82,133 +0.06(+0.59%)
Jul 23, 2010 9.458 9.863 9.285 9.846 88,896 +0.30(+3.11%)
Jul 22, 2010 9.194 9.574 9.012 9.549 152,397 +0.55(+6.06%)
Jul 21, 2010 9.590 9.599 8.996 9.004 68,445 -0.52(-5.46%)
Jul 20, 2010 9.153 9.533 9.111 9.524 67,021 +0.20(+2.13%)
Jul 19, 2010 9.557 9.648 9.169 9.326 128,335 -0.33(-3.42%)
Jul 16, 2010 9.656 9.921 9.458 9.656 159,973 +0.07(+0.78%)
Jul 15, 2010 9.574 9.640 9.161 9.582 145,510 +0.02(+0.26%)
Jul 14, 2010 9.467 9.574 9.243 9.557 70,664 +0.12(+1.22%)
Jul 13, 2010 9.442 9.508 9.070 9.442 2,148 +0.48(+5.35%)
Jul 12, 2010 9.070 9.161 8.872 8.963 60,415 -0.18(-1.99%)
Jul 09, 2010 9.144 9.144 8.930 9.144 52,538 +0.15(+1.65%)
Jul 08, 2010 8.996 8.996 8.698 8.996 74,998 +0.38(+4.41%)
Jul 07, 2010 8.409 8.640 8.327 8.616 80,018 +0.27(+3.27%)
Jul 06, 2010 8.343 8.905 8.294 8.343 1,099 -0.40(-4.54%)
Jul 02, 2010 8.740 8.921 8.632 8.740 49,708 -0.07(-0.75%)
Jul 01, 2010 8.674 8.839 8.450 8.806 81,408 +0.08(+0.95%)
Jun 30, 2010 8.723 8.872 8.657 8.723 1,723 -0.02(-0.19%)
Jun 29, 2010 9.202 9.210 8.649 8.740 113,888 -0.65(-6.95%)
Jun 25, 2010 9.392 9.516 9.136 9.392 357,064 +0.26(+2.90%)
Jun 24, 2010 9.128 9.243 9.020 9.128 128 -0.07(-0.81%)
Jun 23, 2010 9.037 9.301 8.897 9.202 75,783 +0.05(+0.54%)
Jun 22, 2010 9.153 9.524 9.136 9.153 630 -0.28(-2.98%)
Jun 21, 2010 9.739 9.739 9.343 9.433 60,368 -0.15(-1.55%)
Jun 18, 2010 9.582 9.673 9.252 9.582 194,711 +0.20(+2.11%)
Jun 17, 2010 9.384 9.541 9.161 9.384 122 -0.07(-0.70%)
Jun 16, 2010 9.442 9.541 9.277 9.450 112,084 -0.09(-0.95%)
Jun 15, 2010 9.541 9.590 8.822 9.541 1,096 +0.75(+8.55%)
Jun 14, 2010 8.938 9.087 8.773 8.789 85,024 -0.04(-0.47%)
Jun 11, 2010 8.434 8.872 8.401 8.830 66,938 +0.26(+3.09%)
Jun 10, 2010 8.566 8.591 8.434 8.566 1,019 +0.21(+2.47%)
Jun 09, 2010 8.682 8.756 8.302 8.360 98,697 -0.23(-2.69%)
Jun 08, 2010 8.500 8.616 8.277 8.591 128,606 +0.12(+1.46%)
Jun 07, 2010 8.665 8.748 8.417 8.467 112,296 -0.24(-2.75%)
Jun 04, 2010 8.707 9.293 8.665 8.707 135,428 -0.82(-8.59%)
Jun 03, 2010 9.524 9.574 9.243 9.524 69,265 +0.19(+2.04%)
Jun 02, 2010 9.334 9.359 8.905 9.334 96,683 +0.42(+4.73%)
Jun 01, 2010 8.913 9.268 8.897 8.913 889 -0.42(-4.51%)
May 28, 2010 9.334 9.590 9.227 9.334 89,758 -0.28(-2.92%)
May 27, 2010 9.260 9.623 9.161 9.615 108,313 +0.61(+6.79%)
May 26, 2010 9.004 9.111 8.847 9.004 892 +0.26(+3.02%)
May 25, 2010 8.492 8.773 8.302 8.740 157,217 -0.02(-0.19%)
May 24, 2010 9.111 9.161 8.756 8.756 135,840 -0.40(-4.42%)
May 21, 2010 8.847 9.194 8.764 9.161 190,366 +0.19(+2.12%)
May 20, 2010 9.029 9.227 8.971 8.971 186,273 -0.31(-3.29%)
May 19, 2010 9.433 9.516 9.120 9.277 158,684 -0.17(-1.75%)
May 18, 2010 9.789 9.813 9.367 9.442 129,618 -0.21(-2.22%)
May 17, 2010 9.863 9.888 9.392 9.656 152,267 -0.12(-1.18%)
May 14, 2010 9.772 9.954 9.582 9.772 84,552 -0.26(-2.63%)
May 13, 2010 10.20 10.33 9.977 10.04 100,555 -0.08(-0.82%)
May 12, 2010 9.723 10.14 9.491 10.12 192,241 +0.40(+4.17%)
May 11, 2010 9.772 9.954 9.681 9.714 122,410 +0.20(+2.08%)
May 10, 2010 9.656 9.723 9.400 9.516 263,740 +0.46(+5.11%)
May 07, 2010 9.467 9.681 9.004 9.053 302,177 -0.25(-2.66%)
May 06, 2010 9.859 10.66 9.252 9.301 30,742 -1.40(-13.05%)
May 05, 2010 10.76 10.98 10.66 10.70 108,527 -0.30(-2.70%)
May 04, 2010 11.38 11.42 10.92 10.99 160,754 -0.55(-4.79%)
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.