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 (%)
Oct 25, 2022 3.150 0 +0.00(+0.00%)
Oct 24, 2022 3.186 3.249 3.132 3.150 41,458 -0.13(-3.85%)
Oct 20, 2022 3.276 246 +0.10(+3.12%)
Oct 19, 2022 3.231 3.285 3.141 3.177 15,854 -0.03(-0.84%)
Oct 18, 2022 3.231 3.321 3.195 3.204 6,226 +0.05(+1.42%)
Oct 17, 2022 3.303 3.303 3.159 3.159 8,761 -0.17(-5.14%)
Oct 14, 2022 3.375 3.375 3.294 3.330 3,221 +0.02(+0.54%)
Oct 13, 2022 3.159 3.357 3.060 3.312 22,965 +0.14(+4.55%)
Oct 12, 2022 3.060 3.168 3.051 3.168 18,523 +0.15(+5.07%)
Oct 11, 2022 3.006 3.105 2.898 3.015 37,527 -0.01(-0.45%)
Oct 10, 2022 3.213 3.213 3.029 3.029 3,298 -0.13(-4.13%)
Oct 07, 2022 3.276 3.276 3.159 3.159 24,291 -0.10(-3.04%)
Oct 06, 2022 3.276 3.330 3.258 3.258 2,708 -0.06(-1.90%)
Oct 05, 2022 3.321 3.330 3.312 3.321 11,281 -0.02(-0.54%)
Oct 04, 2022 3.366 3.420 3.339 3.339 21,146 -0.02(-0.54%)
Oct 03, 2022 3.375 3.375 3.222 3.357 30,987 +0.00(+0.00%)
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%)
Jul 01, 2022 3.276 3.546 3.258 3.492 9,122 +0.13(+4.02%)
Jun 30, 2022 3.357 3.389 3.357 3.357 2,744 -0.20(-5.57%)
Jun 29, 2022 3.370 3.600 3.272 3.555 27,902 +0.27(+8.22%)
Jun 28, 2022 3.321 3.465 3.258 3.285 18,787 -0.13(-3.69%)
Jun 27, 2022 3.555 3.591 3.402 3.411 9,306 -0.13(-3.56%)
Jun 24, 2022 3.537 3.618 3.456 3.537 20,357 +0.07(+2.08%)
Jun 23, 2022 3.411 3.681 3.411 3.465 4,831 -0.23(-6.33%)
Jun 22, 2022 3.627 3.744 3.519 3.699 74,398 -0.02(-0.48%)
Jun 21, 2022 3.231 3.717 3.208 3.717 46,313 +0.49(+15.04%)
Jun 17, 2022 3.222 3.294 3.213 3.231 9,648 +0.01(+0.28%)
Jun 16, 2022 3.276 3.348 3.159 3.222 36,194 +0.02(+0.56%)
Jun 15, 2022 3.438 3.470 3.204 3.204 21,734 -0.24(-7.05%)
Jun 14, 2022 3.330 3.639 3.330 3.447 7,914 -0.14(-4.01%)
Jun 13, 2022 4.095 4.095 3.539 3.591 71,417 -0.55(-13.26%)
Jun 10, 2022 4.086 4.212 3.933 4.140 39,296 +0.09(+2.22%)
Jun 09, 2022 3.609 4.131 3.582 4.050 54,287 +0.38(+10.29%)
Jun 08, 2022 3.645 3.672 3.609 3.672 12,630 +0.03(+0.74%)
Jun 07, 2022 3.762 3.762 3.645 3.645 9,871 -0.04(-1.22%)
Jun 06, 2022 3.699 3.825 3.690 3.690 6,086 -0.01(-0.24%)
Jun 03, 2022 3.645 3.726 3.645 3.699 7,554 +0.04(+1.23%)
Jun 02, 2022 3.744 3.838 3.645 3.654 7,753 -0.14(-3.79%)
Jun 01, 2022 3.654 3.870 3.654 3.798 25,727 +0.10(+2.68%)
May 31, 2022 3.915 3.933 3.690 3.699 13,551 -0.15(-3.97%)
May 27, 2022 3.825 3.955 3.757 3.852 30,631 +0.05(+1.42%)
May 26, 2022 3.564 3.888 3.528 3.798 45,188 +0.32(+9.33%)
May 25, 2022 3.375 3.600 3.249 3.474 43,894 -0.01(-0.26%)
May 24, 2022 3.204 3.483 3.204 3.483 32,975 +0.14(+4.03%)
May 23, 2022 3.060 3.348 3.014 3.348 40,382 +0.35(+11.71%)
May 20, 2022 3.132 3.132 2.988 2.997 13,965 -0.05(-1.77%)
May 19, 2022 3.150 3.186 3.051 3.051 9,926 -0.10(-3.14%)
May 18, 2022 3.240 3.242 3.105 3.150 14,063 -0.07(-2.23%)
May 17, 2022 3.267 3.276 3.195 3.222 19,542 +0.07(+2.29%)
May 16, 2022 3.132 3.195 3.132 3.150 17,657 +0.00(+0.00%)
May 13, 2022 3.348 3.348 3.123 3.150 46,926 -0.07(-2.23%)
May 12, 2022 3.366 3.366 3.079 3.222 49,327 -0.12(-3.50%)
May 11, 2022 3.474 3.474 3.334 3.339 10,542 -0.06(-1.85%)
May 10, 2022 3.564 3.564 3.370 3.402 25,620 -0.08(-2.33%)
May 09, 2022 3.528 3.562 3.438 3.483 92,497 -0.13(-3.73%)
May 06, 2022 3.609 3.663 3.533 3.618 41,874 -0.06(-1.71%)
May 05, 2022 3.726 3.798 3.609 3.681 66,088 -0.05(-1.45%)
May 04, 2022 3.717 3.826 3.681 3.735 33,815 -0.01(-0.24%)
May 03, 2022 3.690 3.807 3.690 3.744 32,855 +0.05(+1.46%)
May 02, 2022 3.699 3.780 3.672 3.690 24,150 -0.03(-0.73%)
Apr 29, 2022 3.699 3.780 3.699 3.717 18,757 +0.02(+0.49%)
Apr 28, 2022 3.852 3.906 3.699 3.699 16,732 -0.13(-3.29%)
Apr 27, 2022 3.780 3.915 3.780 3.825 15,738 +0.02(+0.47%)
Apr 26, 2022 4.050 4.167 3.717 3.807 31,084 -0.25(-6.21%)
Apr 25, 2022 4.104 4.104 4.005 4.059 47,580 -0.13(-3.22%)
Apr 22, 2022 4.185 4.203 4.149 4.194 21,411 -0.05(-1.27%)
Apr 21, 2022 4.185 4.320 4.185 4.248 39,931 +0.09(+2.16%)
Apr 20, 2022 4.275 4.392 4.158 4.158 6,421 -0.12(-2.74%)
Apr 19, 2022 4.185 4.302 4.185 4.275 43,012 +0.04(+1.06%)
Apr 18, 2022 4.374 4.410 4.185 4.230 68,004 -0.20(-4.47%)
Apr 14, 2022 4.518 4.536 4.347 4.428 32,135 -0.07(-1.60%)
Apr 13, 2022 4.545 4.545 4.419 4.500 14,227 +0.12(+2.67%)
Apr 12, 2022 4.527 4.527 4.347 4.383 20,690 -0.13(-2.99%)
Apr 11, 2022 4.554 4.572 4.482 4.518 15,534 +0.00(+0.00%)
Apr 08, 2022 4.419 4.572 4.419 4.518 16,474 +0.06(+1.41%)
Apr 07, 2022 4.473 4.495 4.383 4.455 40,715 -0.04(-1.00%)
Apr 06, 2022 4.599 4.608 4.455 4.500 48,205 -0.15(-3.29%)
Apr 05, 2022 4.779 4.797 4.626 4.653 11,355 -0.17(-3.54%)
Apr 04, 2022 4.779 4.932 4.752 4.824 12,513 +0.04(+0.75%)
Apr 01, 2022 4.689 4.842 4.689 4.788 22,483 +0.09(+1.92%)
Mar 31, 2022 4.680 4.779 4.680 4.698 27,895 -0.03(-0.57%)
Mar 30, 2022 4.734 4.833 4.689 4.725 11,894 -0.04(-0.94%)
Mar 29, 2022 4.662 4.815 4.662 4.770 37,397 +0.10(+2.12%)
Mar 28, 2022 4.725 4.743 4.608 4.671 157,241 -0.07(-1.52%)
Mar 25, 2022 4.545 4.761 4.545 4.743 63,861 +0.23(+4.98%)
Mar 24, 2022 4.554 4.563 4.491 4.518 76,286 -0.03(-0.59%)
Mar 23, 2022 4.527 4.581 4.518 4.545 26,673 -0.03(-0.59%)
Mar 22, 2022 4.509 4.572 4.500 4.572 66,991 +0.07(+1.60%)
Mar 21, 2022 4.464 4.563 4.464 4.500 86,293 +0.13(+3.09%)
Mar 18, 2022 4.518 4.599 4.329 4.365 247,505 -0.22(-4.72%)
Mar 17, 2022 4.455 4.599 4.455 4.581 24,475 +0.07(+1.60%)
Mar 16, 2022 4.473 4.525 4.428 4.509 28,632 +0.01(+0.20%)
Mar 15, 2022 4.509 4.554 4.392 4.500 46,361 +0.08(+1.83%)
Mar 14, 2022 4.743 4.797 4.419 4.419 67,008 -0.37(-7.71%)
Mar 11, 2022 5.031 5.031 4.743 4.788 13,812 -0.16(-3.27%)
Mar 10, 2022 4.995 5.058 4.869 4.950 41,816 +0.09(+1.85%)
Mar 09, 2022 4.797 4.977 4.797 4.860 61,042 +0.08(+1.69%)
Mar 08, 2022 4.833 5.049 4.761 4.779 76,453 -0.04(-0.75%)
Mar 07, 2022 5.022 5.022 4.788 4.815 40,961 -0.22(-4.46%)
Mar 04, 2022 5.265 5.283 5.031 5.040 36,631 -0.23(-4.44%)
Mar 03, 2022 5.381 5.381 5.238 5.274 9,054 +0.01(+0.17%)
Mar 02, 2022 5.211 5.337 5.211 5.265 33,178 +0.03(+0.52%)
Mar 01, 2022 5.337 5.373 5.202 5.238 38,032 -0.16(-3.00%)
Feb 28, 2022 5.476 5.476 5.400 5.400 9,018 -0.20(-3.54%)
Feb 25, 2022 5.355 5.661 5.355 5.598 24,838 +0.29(+5.42%)
Feb 24, 2022 5.364 5.382 5.202 5.310 40,048 -0.14(-2.64%)
Feb 23, 2022 5.436 5.454 5.355 5.454 48,336 +0.07(+1.34%)
Feb 22, 2022 5.346 5.400 5.292 5.382 39,714 -0.02(-0.33%)
Feb 18, 2022 5.400 0 -0.04(-0.83%)
Feb 17, 2022 5.562 5.562 5.425 5.445 30,554 -0.12(-2.10%)
Feb 16, 2022 5.571 5.580 5.454 5.562 24,664 +0.01(+0.16%)
Feb 15, 2022 5.612 5.724 5.456 5.553 28,803 +0.08(+1.48%)
Feb 14, 2022 5.454 5.517 5.436 5.472 24,062 -0.03(-0.49%)
Feb 11, 2022 5.625 5.625 5.481 5.499 63,417 -0.09(-1.61%)
Feb 10, 2022 5.670 5.679 5.558 5.589 22,458 -0.08(-1.43%)
Feb 09, 2022 5.707 5.707 5.652 5.670 17,664 +0.00(+0.00%)
Feb 08, 2022 5.544 5.688 5.544 5.670 42,981 +0.07(+1.29%)
Feb 07, 2022 5.760 5.760 5.499 5.598 51,184 -0.12(-2.05%)
Feb 04, 2022 5.670 5.769 5.625 5.715 22,810 +0.16(+2.92%)
Feb 03, 2022 5.607 5.661 5.553 5.553 8,657 -0.14(-2.53%)
Feb 02, 2022 5.742 5.796 5.608 5.697 10,673 -0.02(-0.31%)
Feb 01, 2022 5.706 5.796 5.697 5.715 6,508 -0.03(-0.47%)
Jan 31, 2022 5.562 5.760 5.742 36,715 +0.21(+3.74%)
Jan 28, 2022 5.571 5.571 5.463 5.535 56,197 -0.06(-1.13%)
Jan 27, 2022 5.733 5.895 5.553 5.598 182,764 -0.08(-1.43%)
Jan 26, 2022 5.769 5.778 5.620 5.679 27,325 -0.09(-1.56%)
Jan 25, 2022 5.535 5.814 5.535 5.769 26,842 +0.12(+2.07%)
Jan 24, 2022 5.805 5.805 5.409 5.652 101,672 -0.22(-3.83%)
Jan 21, 2022 5.994 6.021 5.859 5.877 56,926 -0.24(-3.97%)
Jan 20, 2022 6.156 6.228 6.120 6.120 55,257 +0.02(+0.29%)
Jan 19, 2022 6.192 6.192 6.021 6.102 43,561 -0.04(-0.59%)
Jan 18, 2022 6.273 6.273 6.075 6.138 52,788 -0.16(-2.57%)
Jan 14, 2022 6.300 0 -0.23(-3.58%)
Jan 13, 2022 6.507 6.579 6.507 6.534 45,088 +0.01(+0.14%)
Jan 12, 2022 6.616 6.616 6.417 6.525 39,644 -0.10(-1.49%)
Jan 11, 2022 6.570 6.624 6.507 6.624 32,242 +0.06(+0.96%)
Jan 10, 2022 6.552 6.570 6.408 6.561 38,185 -0.05(-0.82%)
Jan 07, 2022 6.399 6.624 6.399 6.615 70,673 +0.19(+2.94%)
Jan 06, 2022 6.498 6.543 6.417 6.426 58,374 -0.09(-1.38%)
Jan 05, 2022 6.561 6.561 6.471 6.516 57,766 -0.01(-0.14%)
Jan 04, 2022 6.615 6.615 6.444 6.525 39,090 -0.08(-1.23%)
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.