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, 2020 5.445 5.445 5.050 5.121 103,222 -0.40(-7.33%)
Jul 30, 2020 5.427 5.526 5.373 5.526 39,793 +0.01(+0.16%)
Jul 29, 2020 5.355 5.553 5.337 5.517 59,581 +0.16(+3.03%)
Jul 28, 2020 5.499 5.499 5.319 5.355 35,760 -0.18(-3.25%)
Jul 27, 2020 5.346 5.571 5.328 5.535 35,214 +0.16(+3.02%)
Jul 24, 2020 5.409 5.454 5.274 5.373 63,111 -0.09(-1.65%)
Jul 23, 2020 5.418 5.607 5.418 5.463 50,367 +0.02(+0.33%)
Jul 22, 2020 5.517 5.526 5.409 5.445 62,284 -0.15(-2.73%)
Jul 21, 2020 5.553 5.616 5.454 5.598 78,286 +0.17(+3.15%)
Jul 20, 2020 5.409 5.481 5.337 5.427 27,930 +0.00(+0.00%)
Jul 17, 2020 5.355 5.562 5.355 5.427 104,888 +0.07(+1.34%)
Jul 16, 2020 5.562 5.580 5.292 5.355 148,695 -0.31(-5.41%)
Jul 15, 2020 5.688 5.742 5.571 5.661 140,627 +0.14(+2.61%)
Jul 14, 2020 5.598 5.598 5.418 5.517 49,033 -0.06(-1.13%)
Jul 13, 2020 5.688 5.787 5.553 5.580 56,251 -0.04(-0.80%)
Jul 10, 2020 5.364 5.643 5.364 5.625 39,555 +0.19(+3.48%)
Jul 09, 2020 5.607 5.652 5.355 5.436 62,994 -0.22(-3.82%)
Jul 08, 2020 5.616 5.814 5.580 5.652 57,903 +0.04(+0.64%)
Jul 07, 2020 5.985 5.985 5.589 5.616 98,861 -0.49(-7.96%)
Jul 06, 2020 6.066 6.147 5.949 6.102 118,238 +0.23(+3.83%)
Jul 02, 2020 6.183 6.183 5.805 5.877 51,666 -0.16(-2.68%)
Jul 01, 2020 6.246 6.408 5.931 6.039 72,681 -0.26(-4.14%)
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%)
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.