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, 2022 3.330 3.447 3.330 3.357 23,926 +0.10(+3.04%)
Sep 29, 2022 3.339 3.339 3.244 3.258 18,010 -0.17(-4.99%)
Sep 28, 2022 3.555 3.555 3.429 3.429 10,754 -0.10(-2.81%)
Sep 27, 2022 3.438 3.563 3.416 3.528 8,694 +0.11(+3.29%)
Sep 26, 2022 3.420 3.429 3.411 3.416 6,232 -0.03(-0.91%)
Sep 23, 2022 3.474 3.474 3.375 3.447 15,055 -0.10(-2.79%)
Sep 22, 2022 3.654 3.654 3.519 3.546 5,282 -0.32(-8.37%)
Sep 21, 2022 3.735 3.929 3.717 3.870 24,817 -0.05(-1.38%)
Sep 20, 2022 3.642 3.924 3.642 3.924 9,185 +0.16(+4.31%)
Sep 19, 2022 3.735 3.771 3.475 3.762 8,883 +0.05(+1.46%)
Sep 16, 2022 3.726 4.077 3.620 3.708 91,482 -0.04(-1.20%)
Sep 15, 2022 3.794 3.794 3.465 3.753 6,765 +0.06(+1.71%)
Sep 14, 2022 3.384 3.767 3.384 3.690 11,157 -0.06(-1.68%)
Sep 13, 2022 3.546 3.807 3.546 3.753 6,358 -0.25(-6.29%)
Sep 12, 2022 3.933 4.082 3.834 4.005 27,257 +0.10(+2.53%)
Sep 09, 2022 3.690 3.987 3.591 3.906 14,077 +0.31(+8.50%)
Sep 08, 2022 3.573 3.672 3.483 3.600 6,526 +0.03(+0.76%)
Sep 07, 2022 3.429 3.582 3.429 3.573 4,790 +0.04(+1.28%)
Sep 06, 2022 3.519 3.573 3.519 3.528 6,822 -0.03(-0.76%)
Sep 02, 2022 3.627 3.627 3.519 3.555 19,757 -0.05(-1.37%)
Sep 01, 2022 3.663 3.699 3.604 3.604 6,182 -0.11(-3.03%)
Aug 31, 2022 3.528 3.762 3.528 3.717 11,866 +0.17(+4.82%)
Aug 30, 2022 3.555 3.555 3.485 3.546 10,617 +0.00(+0.00%)
Aug 29, 2022 3.510 3.627 3.510 3.546 3,392 -0.04(-1.01%)
Aug 26, 2022 3.564 3.598 3.510 3.582 5,981 +0.00(+0.00%)
Aug 25, 2022 3.600 3.645 3.523 3.582 28,708 +0.02(+0.51%)
Aug 24, 2022 3.600 3.681 3.537 3.564 21,642 -0.04(-1.25%)
Aug 23, 2022 3.600 3.681 3.600 3.609 6,581 -0.03(-0.74%)
Aug 22, 2022 3.609 3.645 3.600 3.636 7,777 +0.02(+0.62%)
Aug 19, 2022 3.663 3.663 3.609 3.614 2,310 -0.01(-0.37%)
Aug 18, 2022 3.690 3.753 3.627 3.627 17,617 -0.03(-0.74%)
Aug 17, 2022 3.690 3.744 3.622 3.654 27,287 +0.01(+0.25%)
Aug 16, 2022 3.699 3.735 3.645 3.645 35,433 -0.04(-0.98%)
Aug 15, 2022 3.735 3.789 3.645 3.681 48,365 -0.05(-1.45%)
Aug 12, 2022 3.672 3.735 3.627 3.735 2,347 +0.06(+1.72%)
Aug 11, 2022 3.672 3.780 3.627 3.672 4,053 -0.04(-0.97%)
Aug 10, 2022 3.609 3.708 3.609 3.708 1,306 +0.08(+2.23%)
Aug 09, 2022 3.690 3.699 3.627 3.627 5,464 -0.11(-2.89%)
Aug 08, 2022 3.798 3.798 3.663 3.735 6,600 -0.04(-1.19%)
Aug 05, 2022 3.681 3.780 3.681 3.780 15,492 +0.10(+2.69%)
Aug 04, 2022 3.780 3.780 3.672 3.681 7,894 -0.10(-2.62%)
Aug 03, 2022 3.627 3.870 3.385 3.780 4,346 +0.00(+0.00%)
Aug 02, 2022 3.717 3.780 3.636 3.780 1,868 +0.07(+1.82%)
Aug 01, 2022 3.712 3.712 3.712 3.712 781 -0.09(-2.25%)
Jul 29, 2022 3.834 3.834 3.690 3.798 7,730 +0.04(+1.20%)
Jul 28, 2022 3.537 3.753 3.465 3.753 16,753 +0.17(+4.77%)
Jul 27, 2022 3.537 3.618 3.537 3.582 5,257 +0.06(+1.79%)
Jul 26, 2022 3.564 3.564 3.501 3.519 6,096 -0.13(-3.46%)
Jul 25, 2022 3.636 3.728 3.600 3.645 3,562 -0.04(-1.22%)
Jul 22, 2022 3.654 3.690 3.537 3.690 5,935 -0.01(-0.24%)
Jul 21, 2022 3.528 3.699 3.438 3.699 6,361 +0.15(+4.31%)
Jul 20, 2022 3.510 3.636 3.510 3.546 25,654 +0.07(+2.07%)
Jul 19, 2022 3.483 3.528 3.471 3.474 24,665 -0.04(-1.15%)
Jul 18, 2022 3.591 3.591 3.474 3.514 16,611 +0.00(+0.12%)
Jul 15, 2022 3.438 3.528 3.420 3.510 12,193 +0.07(+2.09%)
Jul 14, 2022 3.357 3.438 3.357 3.438 4,742 +0.08(+2.41%)
Jul 13, 2022 3.249 3.360 3.240 3.357 10,611 +0.11(+3.32%)
Jul 12, 2022 3.339 3.438 3.240 3.249 47,935 -0.18(-5.25%)
Jul 11, 2022 3.429 3.609 3.420 3.429 45,503 -0.16(-4.51%)
Jul 08, 2022 3.627 3.645 3.528 3.591 11,713 -0.04(-0.99%)
Jul 07, 2022 3.591 3.636 3.564 3.627 34,651 +0.11(+3.07%)
Jul 06, 2022 3.492 3.654 3.465 3.519 11,096 +0.04(+1.30%)
Jul 05, 2022 3.420 3.501 3.294 3.474 3,960 -0.02(-0.52%)
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.