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, 2021 7.092 7.182 6.957 6.984 58,848 -0.11(-1.52%)
Jul 29, 2021 7.128 7.263 7.092 7.092 81,203 -0.06(-0.88%)
Jul 28, 2021 7.065 7.200 7.020 7.155 71,568 +0.10(+1.40%)
Jul 27, 2021 7.110 7.110 6.912 7.056 144,745 -0.05(-0.76%)
Jul 26, 2021 6.930 7.164 6.930 7.110 88,568 +0.20(+2.86%)
Jul 23, 2021 6.948 6.993 6.804 6.912 211,411 -0.05(-0.78%)
Jul 22, 2021 6.993 7.029 6.930 6.966 61,924 -0.04(-0.64%)
Jul 21, 2021 6.957 7.092 6.952 7.011 72,237 +0.04(+0.65%)
Jul 20, 2021 6.939 7.200 6.885 6.966 143,961 +0.06(+0.91%)
Jul 19, 2021 6.939 7.029 6.858 6.903 216,865 -0.07(-1.03%)
Jul 16, 2021 7.083 7.146 6.975 6.975 113,352 -0.14(-1.90%)
Jul 15, 2021 7.110 7.268 7.047 7.110 86,490 +0.00(+0.00%)
Jul 14, 2021 7.416 7.504 7.038 7.110 134,764 -0.22(-2.95%)
Jul 13, 2021 7.056 7.767 7.016 7.326 348,918 +0.42(+6.13%)
Jul 12, 2021 6.975 7.038 6.885 6.903 50,041 -0.09(-1.29%)
Jul 09, 2021 6.822 7.020 6.804 6.993 85,072 +0.18(+2.64%)
Jul 08, 2021 6.876 6.876 6.741 6.813 136,451 -0.12(-1.69%)
Jul 07, 2021 6.912 7.047 6.885 6.930 79,357 +0.02(+0.26%)
Jul 06, 2021 7.110 7.119 6.885 6.912 236,392 -0.17(-2.41%)
Jul 02, 2021 7.065 7.191 6.975 7.083 106,745 -0.01(-0.13%)
Jul 01, 2021 7.038 7.245 6.948 7.092 177,425 +0.11(+1.55%)
Jun 30, 2021 6.876 7.083 6.876 6.984 159,494 +0.06(+0.91%)
Jun 29, 2021 6.921 6.966 6.777 6.921 155,183 +0.04(+0.52%)
Jun 28, 2021 6.966 7.002 6.795 6.885 144,106 -0.06(-0.91%)
Jun 25, 2021 6.777 7.110 6.687 6.948 3,527,412 +0.23(+3.49%)
Jun 24, 2021 6.543 6.768 6.439 6.714 311,334 +0.19(+2.90%)
Jun 23, 2021 6.390 6.534 6.390 6.525 163,386 +0.13(+1.97%)
Jun 22, 2021 6.255 6.426 6.237 6.399 142,313 +0.12(+1.86%)
Jun 21, 2021 6.255 6.336 6.219 6.282 332,128 +0.05(+0.87%)
Jun 18, 2021 6.345 6.345 6.228 6.228 288,450 -0.09(-1.42%)
Jun 17, 2021 6.372 6.408 6.277 6.318 142,260 -0.02(-0.28%)
Jun 16, 2021 6.345 6.399 6.291 6.336 122,093 +0.00(+0.00%)
Jun 15, 2021 6.246 6.426 6.246 6.336 153,147 +0.09(+1.44%)
Jun 14, 2021 6.417 6.471 6.219 6.246 110,490 -0.14(-2.25%)
Jun 11, 2021 6.525 6.529 6.359 6.390 84,263 -0.04(-0.70%)
Jun 10, 2021 6.624 6.633 6.417 6.435 67,757 -0.16(-2.46%)
Jun 09, 2021 6.471 6.804 6.440 6.597 168,474 +0.13(+1.95%)
Jun 08, 2021 6.426 6.516 6.381 6.471 120,691 +0.07(+1.13%)
Jun 07, 2021 6.417 6.525 6.349 6.399 115,866 -0.04(-0.56%)
Jun 04, 2021 6.336 6.516 6.309 6.435 111,922 +0.13(+2.00%)
Jun 03, 2021 6.318 6.354 6.228 6.309 93,452 -0.04(-0.57%)
Jun 02, 2021 6.327 6.372 6.183 6.345 72,857 +0.05(+0.86%)
Jun 01, 2021 6.282 6.345 6.246 6.291 59,441 +0.00(+0.00%)
May 28, 2021 6.282 6.345 6.242 6.291 87,790 +0.03(+0.43%)
May 27, 2021 6.291 6.372 6.183 6.264 68,002 +0.06(+1.02%)
May 26, 2021 6.129 6.255 6.129 6.201 88,664 +0.05(+0.88%)
May 25, 2021 6.255 6.291 6.147 6.147 99,180 -0.07(-1.16%)
May 24, 2021 6.219 6.300 6.174 6.219 121,837 -0.03(-0.43%)
May 21, 2021 6.453 6.453 6.201 6.246 170,433 -0.11(-1.70%)
May 20, 2021 6.318 6.480 6.300 6.354 64,913 +0.00(+0.00%)
May 19, 2021 6.129 6.390 6.048 6.354 86,017 +0.14(+2.32%)
May 18, 2021 6.219 6.255 6.165 6.210 130,942 -0.04(-0.72%)
May 17, 2021 6.228 6.282 6.156 6.255 107,257 -0.01(-0.14%)
May 14, 2021 6.201 6.420 6.201 6.264 140,927 +0.14(+2.35%)
May 13, 2021 5.859 6.174 5.841 6.120 260,444 +0.25(+4.29%)
May 12, 2021 5.994 6.021 5.814 5.868 268,702 -0.21(-3.41%)
May 11, 2021 5.760 6.102 5.760 6.075 211,488 +0.06(+1.05%)
May 10, 2021 6.147 6.246 5.967 6.012 155,217 -0.20(-3.19%)
May 07, 2021 5.895 6.246 5.877 6.210 320,532 +0.39(+6.65%)
May 06, 2021 5.805 5.859 5.733 5.823 181,097 +0.01(+0.15%)
May 05, 2021 5.787 5.895 5.742 5.814 114,131 +0.00(+0.00%)
May 04, 2021 5.589 5.895 5.580 5.814 109,147 +0.19(+3.36%)
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.