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 (%)
Jan 29, 2021 6.165 6.219 5.985 6.147 138,222 -0.04(-0.73%)
Jan 28, 2021 6.093 6.219 5.886 6.192 169,713 +0.16(+2.69%)
Jan 27, 2021 6.039 6.211 5.958 6.030 83,828 -0.09(-1.47%)
Jan 26, 2021 6.210 6.372 6.084 6.120 208,771 -0.04(-0.58%)
Jan 25, 2021 6.129 6.264 6.012 6.156 103,712 +0.02(+0.29%)
Jan 22, 2021 6.183 6.201 5.904 6.138 124,444 -0.04(-0.73%)
Jan 21, 2021 6.021 6.264 5.850 6.183 182,218 +0.22(+3.62%)
Jan 20, 2021 5.832 6.030 5.805 5.967 88,593 +0.12(+2.00%)
Jan 19, 2021 5.886 5.904 5.832 5.850 97,707 -0.08(-1.37%)
Jan 15, 2021 5.850 6.109 5.823 5.931 152,000 +0.05(+0.92%)
Jan 14, 2021 5.949 6.030 5.850 5.877 100,631 -0.06(-1.06%)
Jan 13, 2021 6.057 6.057 5.904 5.940 50,538 -0.12(-1.93%)
Jan 12, 2021 6.075 6.138 6.030 6.057 120,877 +0.02(+0.30%)
Jan 11, 2021 5.931 6.057 5.931 6.039 50,473 +0.04(+0.60%)
Jan 08, 2021 5.994 6.066 5.819 6.003 102,000 +0.02(+0.30%)
Jan 07, 2021 6.156 6.156 5.967 5.985 85,441 -0.13(-2.06%)
Jan 06, 2021 5.859 6.138 5.850 6.111 156,272 +0.26(+4.46%)
Jan 05, 2021 5.787 5.958 5.733 5.850 51,512 +0.08(+1.40%)
Jan 04, 2021 5.778 5.877 5.715 5.769 95,783 +0.03(+0.47%)
Dec 31, 2020 5.742 5.742 5.742 167,630 -0.08(-1.39%)
Dec 30, 2020 5.670 5.868 5.670 5.823 167,630 +0.14(+2.54%)
Dec 29, 2020 5.760 5.769 5.661 5.679 125,254 -0.01(-0.16%)
Dec 28, 2020 5.715 5.850 5.670 5.688 76,162 +0.02(+0.32%)
Dec 24, 2020 5.697 5.697 5.598 5.670 26,000 +0.04(+0.80%)
Dec 23, 2020 5.409 5.697 5.409 5.625 123,015 +0.19(+3.48%)
Dec 22, 2020 5.391 5.535 5.328 5.436 296,688 +0.03(+0.50%)
Dec 21, 2020 5.409 5.562 5.355 5.409 265,854 +0.01(+0.17%)
Dec 18, 2020 5.643 5.805 5.400 5.400 599,111 -0.21(-3.69%)
Dec 17, 2020 5.913 5.913 5.589 5.607 192,280 -0.31(-5.18%)
Dec 16, 2020 6.102 6.120 5.886 5.913 112,043 -0.19(-3.10%)
Dec 15, 2020 6.075 6.120 6.012 6.102 41,167 +0.02(+0.30%)
Dec 14, 2020 6.327 6.396 6.075 6.084 102,250 -0.23(-3.70%)
Dec 11, 2020 6.453 6.525 6.183 6.318 58,222 -0.16(-2.50%)
Dec 10, 2020 6.291 6.507 6.264 6.480 84,564 +0.17(+2.71%)
Dec 09, 2020 6.489 6.489 6.246 6.309 74,232 -0.12(-1.82%)
Dec 08, 2020 6.300 6.426 6.228 6.426 132,801 +0.13(+2.00%)
Dec 07, 2020 6.066 6.471 5.931 6.300 158,225 +0.30(+4.95%)
Dec 04, 2020 5.940 6.109 5.886 6.003 66,222 +0.13(+2.14%)
Dec 03, 2020 5.850 5.940 5.607 5.877 71,920 +0.05(+0.93%)
Dec 02, 2020 5.814 5.850 5.688 5.823 69,852 +0.04(+0.62%)
Dec 01, 2020 5.868 5.895 5.742 5.787 76,707 +0.02(+0.31%)
Nov 30, 2020 5.940 5.940 5.751 5.769 29,651 -0.21(-3.46%)
Nov 27, 2020 6.021 6.021 5.850 5.976 45,111 +0.04(+0.61%)
Nov 25, 2020 5.805 5.976 5.670 5.940 116,555 +0.15(+2.64%)
Nov 24, 2020 5.643 5.895 5.643 5.787 73,246 +0.15(+2.72%)
Nov 23, 2020 5.958 6.048 5.589 5.634 90,151 -0.28(-4.72%)
Nov 20, 2020 5.634 5.931 5.634 5.913 127,000 +0.21(+3.63%)
Nov 19, 2020 5.751 5.778 5.598 5.706 82,728 -0.04(-0.63%)
Nov 18, 2020 5.679 5.832 5.670 5.742 71,824 +0.05(+0.95%)
Nov 17, 2020 5.643 5.760 5.490 5.688 75,986 +0.04(+0.80%)
Nov 16, 2020 5.571 5.724 5.481 5.643 154,714 +0.18(+3.29%)
Nov 13, 2020 5.715 5.760 5.445 5.463 62,333 -0.22(-3.96%)
Nov 12, 2020 5.724 5.760 5.670 5.688 56,862 -0.09(-1.56%)
Nov 11, 2020 5.796 5.796 5.688 5.778 65,496 -0.02(-0.31%)
Nov 10, 2020 5.706 5.895 5.670 5.796 104,052 +0.18(+3.21%)
Nov 09, 2020 5.634 5.823 5.553 5.616 376,257 +0.20(+3.65%)
Nov 06, 2020 5.418 5.472 5.355 5.418 60,333 +0.00(+0.00%)
Nov 05, 2020 5.247 5.481 5.247 5.418 186,316 +0.18(+3.44%)
Nov 04, 2020 5.247 5.355 5.202 5.238 34,207 -0.09(-1.69%)
Nov 03, 2020 5.328 5.499 5.283 5.328 80,663 +0.09(+1.72%)
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.