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 31, 2017 9.830 9.871 9.582 9.830 68,305 +0.04(+0.42%)
Jul 28, 2017 9.665 9.830 9.541 9.789 62,176 +0.08(+0.85%)
Jul 27, 2017 9.954 10.04 9.665 9.706 75,669 -0.21(-2.08%)
Jul 26, 2017 10.20 10.20 9.913 9.913 98,444 -0.25(-2.44%)
Jul 25, 2017 10.16 10.41 10.16 10.16 153,845 +0.00(+0.00%)
Jul 24, 2017 10.20 10.20 10.16 10.16 39,117 -0.04(-0.40%)
Jul 21, 2017 10.28 10.28 10.16 10.20 154,402 +0.00(+0.00%)
Jul 20, 2017 10.20 10.24 10.08 10.20 27,779 +0.00(+0.00%)
Jul 19, 2017 10.24 10.28 10.16 10.20 18,647 -0.04(-0.40%)
Jul 18, 2017 10.37 10.45 10.20 10.24 69,480 -0.17(-1.59%)
Jul 17, 2017 10.45 10.45 10.33 10.41 27,424 -0.08(-0.79%)
Jul 14, 2017 10.33 10.57 10.28 10.49 48,338 +0.12(+1.20%)
Jul 13, 2017 10.20 10.41 10.08 10.37 70,735 +0.17(+1.62%)
Jul 12, 2017 10.04 10.24 10.04 10.20 90,964 +0.17(+1.65%)
Jul 11, 2017 9.913 10.04 9.913 10.04 52,161 +0.12(+1.25%)
Jul 10, 2017 10.04 10.04 9.913 9.913 36,138 -0.12(-1.23%)
Jul 07, 2017 9.913 10.08 9.913 10.04 69,280 +0.08(+0.83%)
Jul 06, 2017 9.995 9.995 9.913 9.954 40,135 -0.12(-1.23%)
Jul 05, 2017 9.954 10.08 9.871 10.08 83,233 +0.08(+0.83%)
Jul 03, 2017 9.830 10.04 9.582 9.995 30,544 +0.17(+1.68%)
Jun 30, 2017 9.623 9.871 9.623 9.830 59,630 +0.21(+2.15%)
Jun 29, 2017 9.582 9.706 9.541 9.623 163,001 +0.04(+0.43%)
Jun 28, 2017 9.500 9.582 9.376 9.582 41,774 +0.08(+0.87%)
Jun 27, 2017 9.582 9.665 9.458 9.500 37,081 +0.00(+0.00%)
Jun 26, 2017 9.541 9.685 9.479 9.500 41,612 -0.08(-0.86%)
Jun 23, 2017 9.582 9.706 9.438 9.582 104,654 -0.04(-0.43%)
Jun 22, 2017 9.458 9.665 9.458 9.623 29,668 +0.17(+1.75%)
Jun 21, 2017 9.500 9.541 9.376 9.458 59,950 +0.00(+0.00%)
Jun 20, 2017 9.376 9.500 9.334 9.458 41,254 +0.12(+1.33%)
Jun 19, 2017 9.334 9.417 9.314 9.334 58,923 +0.08(+0.89%)
Jun 16, 2017 9.252 9.334 9.169 9.252 107,355 -0.12(-1.32%)
Jun 15, 2017 9.500 9.665 9.334 9.376 63,541 -0.21(-2.16%)
Jun 14, 2017 9.623 9.623 9.376 9.582 43,033 -0.04(-0.43%)
Jun 13, 2017 9.541 9.706 9.541 9.623 40,368 +0.04(+0.43%)
Jun 12, 2017 9.582 9.871 9.500 9.582 47,865 +0.04(+0.43%)
Jun 09, 2017 9.293 9.566 9.293 9.541 80,403 +0.21(+2.21%)
Jun 08, 2017 9.376 9.417 9.293 9.334 91,330 +0.00(+0.00%)
Jun 07, 2017 9.376 9.441 9.272 9.334 93,112 -0.04(-0.44%)
Jun 06, 2017 9.252 9.376 9.128 9.376 198,085 +0.04(+0.44%)
Jun 05, 2017 9.334 9.458 9.252 9.334 87,325 +0.00(+0.00%)
Jun 02, 2017 9.293 9.417 9.293 9.334 122,053 +0.08(+0.89%)
Jun 01, 2017 9.210 9.314 9.128 9.252 154,342 +0.12(+1.36%)
May 31, 2017 9.004 9.252 8.921 9.128 80,967 +0.12(+1.38%)
May 30, 2017 8.880 9.045 8.880 9.004 75,901 +0.12(+1.40%)
May 26, 2017 9.087 9.087 8.797 8.880 144,431 -0.21(-2.27%)
May 25, 2017 9.169 9.169 9.045 9.087 53,670 -0.04(-0.45%)
May 24, 2017 9.087 9.128 9.004 9.128 106,125 +0.00(+0.00%)
May 23, 2017 9.087 9.128 9.004 9.128 40,317 +0.04(+0.45%)
May 22, 2017 9.045 9.128 8.921 9.087 79,469 +0.04(+0.46%)
May 19, 2017 9.087 9.169 9.045 9.045 119,764 -0.04(-0.45%)
May 18, 2017 9.004 9.252 8.963 9.087 71,017 +0.04(+0.46%)
May 17, 2017 9.252 9.334 8.901 9.045 129,444 -0.29(-3.10%)
May 16, 2017 9.747 9.747 9.231 9.334 120,794 -0.37(-3.83%)
May 15, 2017 9.706 9.789 9.665 9.706 35,949 +0.04(+0.43%)
May 12, 2017 9.789 9.789 9.665 9.665 52,130 -0.08(-0.85%)
May 11, 2017 9.871 9.954 9.706 9.747 88,228 -0.12(-1.26%)
May 10, 2017 9.995 10.04 9.871 9.871 63,821 -0.12(-1.24%)
May 09, 2017 9.913 9.995 9.889 9.995 134,897 +0.08(+0.83%)
May 08, 2017 9.913 9.954 9.913 9.913 86,635 +0.00(+0.00%)
May 05, 2017 9.830 10.06 9.830 9.913 74,668 +0.08(+0.84%)
May 04, 2017 9.995 10.08 9.830 9.830 67,668 -0.17(-1.65%)
May 03, 2017 10.08 10.16 9.789 9.995 106,296 -0.17(-1.63%)
May 02, 2017 10.20 10.28 10.12 10.16 54,050 -0.17(-1.60%)
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.