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 (%)
Sep 30, 2019 9.607 9.607 9.343 9.367 91,945 -0.21(-2.24%)
Sep 27, 2019 9.822 9.834 9.582 9.582 62,950 -0.18(-1.86%)
Sep 26, 2019 9.954 9.962 9.706 9.764 53,654 -0.20(-1.99%)
Sep 25, 2019 9.987 10.09 9.946 9.962 55,616 -0.03(-0.33%)
Sep 24, 2019 10.20 10.28 9.946 9.995 127,342 -0.21(-2.02%)
Sep 23, 2019 10.12 10.35 10.12 10.20 80,526 +0.00(+0.00%)
Sep 20, 2019 10.19 10.27 10.09 10.20 286,545 +0.03(+0.33%)
Sep 19, 2019 10.17 10.32 10.12 10.17 107,043 -0.02(-0.16%)
Sep 18, 2019 10.40 10.46 10.18 10.19 73,812 -0.24(-2.30%)
Sep 17, 2019 10.25 10.52 10.20 10.42 107,551 +0.12(+1.12%)
Sep 16, 2019 10.37 10.43 10.26 10.31 89,953 -0.07(-0.72%)
Sep 13, 2019 10.55 10.55 10.30 10.38 92,972 -0.08(-0.79%)
Sep 12, 2019 10.26 10.57 10.23 10.47 144,889 +0.21(+2.01%)
Sep 11, 2019 10.12 10.40 10.09 10.26 135,619 +0.21(+2.05%)
Sep 10, 2019 10.18 10.30 10.00 10.05 100,736 -0.18(-1.78%)
Sep 09, 2019 10.13 10.47 10.13 10.23 156,975 +0.14(+1.39%)
Sep 06, 2019 9.846 10.24 9.846 10.09 407,966 +0.24(+2.43%)
Sep 05, 2019 9.913 9.917 9.681 9.855 197,529 +0.02(+0.25%)
Sep 04, 2019 9.913 9.913 9.822 9.830 39,851 -0.01(-0.08%)
Sep 03, 2019 9.830 9.937 9.747 9.838 105,870 -0.04(-0.42%)
Aug 30, 2019 9.896 9.913 9.756 9.880 103,020 +0.02(+0.25%)
Aug 29, 2019 10.06 10.08 9.846 9.855 101,690 -0.13(-1.32%)
Aug 28, 2019 9.822 10.03 9.793 9.987 68,166 +0.14(+1.43%)
Aug 27, 2019 10.04 10.08 9.830 9.846 78,341 -0.13(-1.32%)
Aug 26, 2019 9.855 10.02 9.706 9.979 88,111 +0.12(+1.26%)
Aug 23, 2019 10.00 10.00 9.756 9.855 113,794 -0.16(-1.57%)
Aug 22, 2019 10.09 10.09 9.904 10.01 62,491 -0.03(-0.33%)
Aug 21, 2019 9.954 10.08 9.916 10.04 51,842 +0.09(+0.91%)
Aug 20, 2019 9.970 10.02 9.904 9.954 38,840 -0.02(-0.25%)
Aug 19, 2019 10.16 10.16 9.929 9.979 71,982 -0.10(-0.98%)
Aug 16, 2019 9.855 10.12 9.839 10.08 120,574 +0.28(+2.87%)
Aug 15, 2019 9.632 9.871 9.632 9.797 60,734 +0.21(+2.15%)
Aug 14, 2019 9.822 9.822 9.541 9.590 57,997 -0.27(-2.76%)
Aug 13, 2019 9.747 9.913 9.707 9.863 58,782 -0.01(-0.08%)
Aug 12, 2019 9.863 10.04 9.780 9.871 82,916 +0.07(+0.76%)
Aug 09, 2019 9.574 9.970 9.574 9.797 62,950 +0.21(+2.15%)
Aug 08, 2019 9.913 9.987 9.491 9.590 112,509 +0.27(+2.93%)
Aug 07, 2019 9.095 9.334 9.053 9.318 63,335 +0.11(+1.17%)
Aug 06, 2019 9.210 9.235 9.029 9.210 31,503 +0.01(+0.09%)
Aug 05, 2019 9.202 9.210 9.020 9.202 67,510 -0.13(-1.42%)
Aug 02, 2019 9.301 9.343 9.186 9.334 61,618 +0.00(+0.00%)
Aug 01, 2019 9.640 9.665 9.277 9.334 82,308 -0.31(-3.25%)
Jul 31, 2019 9.855 9.946 9.632 9.648 66,237 -0.21(-2.18%)
Jul 30, 2019 9.813 9.987 9.813 9.863 90,959 -0.05(-0.50%)
Jul 29, 2019 9.714 9.934 9.714 9.913 73,664 +0.17(+1.69%)
Jul 26, 2019 9.747 9.954 9.659 9.747 100,962 +0.02(+0.25%)
Jul 25, 2019 9.681 9.739 9.590 9.723 45,210 +0.04(+0.43%)
Jul 24, 2019 9.409 9.747 9.409 9.681 53,325 +0.24(+2.54%)
Jul 23, 2019 9.458 9.458 9.301 9.442 34,264 +0.00(+0.00%)
Jul 22, 2019 9.376 9.549 9.318 9.442 143,787 +0.03(+0.35%)
Jul 19, 2019 9.615 9.615 9.343 9.409 72,150 -0.22(-2.32%)
Jul 18, 2019 9.690 9.714 9.566 9.632 40,863 -0.05(-0.51%)
Jul 17, 2019 9.813 9.900 9.607 9.681 59,517 -0.17(-1.68%)
Jul 16, 2019 9.805 10.07 9.805 9.846 107,664 +0.02(+0.25%)
Jul 15, 2019 9.780 9.830 9.673 9.822 78,812 +0.04(+0.42%)
Jul 12, 2019 9.855 9.933 9.780 9.780 168,634 -0.05(-0.50%)
Jul 11, 2019 9.855 9.867 9.780 9.830 78,523 +0.00(+0.00%)
Jul 10, 2019 9.797 9.904 9.747 9.830 122,380 +0.05(+0.51%)
Jul 09, 2019 9.813 9.863 9.632 9.780 49,293 -0.07(-0.67%)
Jul 08, 2019 9.896 9.896 9.756 9.846 27,602 -0.06(-0.58%)
Jul 05, 2019 9.863 9.913 9.846 9.904 60,650 -0.01(-0.08%)
Jul 03, 2019 9.913 9.975 9.871 9.913 54,718 +0.01(+0.08%)
Jul 02, 2019 9.871 9.913 9.780 9.904 44,752 +0.03(+0.33%)
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.