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 (%)
Dec 29, 2017 9.252 9.252 9.252 0 -0.25(-2.61%)
Dec 28, 2017 9.334 9.500 9.334 9.500 90,544 +0.12(+1.32%)
Dec 27, 2017 9.376 9.500 9.210 9.376 149,905 +0.00(+0.00%)
Dec 26, 2017 9.376 9.541 9.314 9.376 98,311 +0.00(+0.00%)
Dec 22, 2017 9.376 9.500 9.334 9.376 78,588 -0.04(-0.44%)
Dec 21, 2017 9.004 9.458 8.880 9.417 259,320 +0.17(+1.79%)
Dec 20, 2017 9.210 9.417 9.128 9.252 85,175 +0.12(+1.36%)
Dec 19, 2017 9.334 9.458 9.128 9.128 255,079 -0.21(-2.21%)
Dec 18, 2017 9.500 9.871 9.334 9.334 286,129 -0.12(-1.31%)
Dec 15, 2017 9.293 9.623 9.210 9.458 415,811 +0.17(+1.78%)
Dec 14, 2017 9.665 9.789 9.293 9.293 123,773 -0.33(-3.43%)
Dec 13, 2017 9.747 9.871 9.623 9.623 112,920 -0.08(-0.85%)
Dec 12, 2017 9.913 9.913 9.623 9.706 138,925 -0.17(-1.67%)
Dec 11, 2017 9.954 10.12 9.830 9.871 131,267 -0.12(-1.24%)
Dec 08, 2017 10.04 10.08 9.747 9.995 109,531 +0.00(+0.00%)
Dec 07, 2017 9.747 10.12 9.500 134,483 +0.00(+0.00%)
Dec 06, 2017 9.913 9.913 9.789 9.830 44,640 -0.08(-0.83%)
Dec 05, 2017 10.12 10.12 9.871 9.913 118,876 -0.17(-1.64%)
Dec 04, 2017 10.24 10.24 10.08 10.08 142,026 -0.12(-1.21%)
Dec 01, 2017 10.20 10.24 10.04 10.20 128,620 -0.04(-0.40%)
Nov 30, 2017 10.37 10.45 10.16 10.24 458,368 -0.17(-1.59%)
Nov 29, 2017 10.41 10.53 10.28 10.41 94,365 +0.00(+0.00%)
Nov 28, 2017 10.41 10.43 10.16 10.41 96,884 +0.04(+0.40%)
Nov 27, 2017 10.41 10.57 10.24 10.37 149,263 -0.12(-1.18%)
Nov 24, 2017 10.53 10.61 10.41 10.49 48,219 -0.04(-0.39%)
Nov 22, 2017 10.74 10.74 10.53 10.53 86,876 -0.12(-1.16%)
Nov 21, 2017 10.45 10.70 10.45 10.66 55,721 +0.29(+2.79%)
Nov 20, 2017 10.49 10.49 10.33 10.37 67,203 -0.12(-1.18%)
Nov 17, 2017 10.37 10.66 10.24 10.49 36,800 +0.08(+0.79%)
Nov 16, 2017 10.08 10.53 10.08 10.41 63,830 +0.33(+3.28%)
Nov 15, 2017 10.08 10.16 10.04 10.08 90,765 -0.04(-0.41%)
Nov 14, 2017 10.41 10.49 10.04 10.12 105,842 -0.41(-3.92%)
Nov 13, 2017 10.74 10.78 10.49 10.53 89,304 -0.29(-2.67%)
Nov 10, 2017 10.82 10.95 10.78 10.82 201,424 -0.08(-0.76%)
Nov 09, 2017 10.95 11.03 10.82 10.90 144,702 -0.04(-0.38%)
Nov 08, 2017 10.95 11.07 10.90 10.95 68,319 +0.00(+0.00%)
Nov 07, 2017 11.61 11.61 10.95 10.95 50,750 -0.62(-5.36%)
Nov 06, 2017 11.69 11.85 11.54 11.56 69,239 -0.12(-1.06%)
Nov 03, 2017 11.73 11.73 11.52 11.69 80,496 -0.04(-0.35%)
Nov 02, 2017 11.65 11.73 11.57 11.73 63,864 +0.08(+0.71%)
Nov 01, 2017 11.65 11.77 11.56 11.65 260,788 +0.00(+0.00%)
Oct 31, 2017 11.69 11.77 11.56 11.65 94,095 -0.04(-0.35%)
Oct 30, 2017 11.52 11.73 11.32 11.69 143,078 +0.08(+0.71%)
Oct 27, 2017 11.48 11.90 11.48 11.61 87,898 +0.12(+1.08%)
Oct 26, 2017 10.99 11.52 10.99 11.48 97,125 +0.45(+4.12%)
Oct 25, 2017 11.23 11.23 10.95 11.03 87,043 -0.04(-0.37%)
Oct 24, 2017 10.99 11.56 10.99 11.07 80,232 +0.08(+0.75%)
Oct 23, 2017 11.19 11.23 10.99 10.99 40,495 -0.17(-1.48%)
Oct 20, 2017 11.07 11.23 10.95 11.15 130,810 +0.21(+1.89%)
Oct 19, 2017 11.56 11.56 10.95 10.95 106,681 -0.70(-6.03%)
Oct 18, 2017 11.65 11.77 11.61 11.65 61,394 +0.00(+0.00%)
Oct 17, 2017 11.69 11.73 11.61 11.65 33,131 -0.04(-0.35%)
Oct 16, 2017 11.77 11.85 11.60 11.69 113,675 +0.00(+0.00%)
Oct 13, 2017 11.61 11.81 11.56 11.69 68,539 +0.12(+1.07%)
Oct 12, 2017 11.23 11.56 11.23 11.56 99,461 +0.33(+2.94%)
Oct 11, 2017 11.19 11.32 10.97 11.23 79,840 +0.00(+0.00%)
Oct 10, 2017 11.07 11.23 10.99 11.23 60,529 +0.17(+1.49%)
Oct 09, 2017 11.03 11.11 10.99 11.07 25,393 +0.00(+0.00%)
Oct 06, 2017 11.15 11.23 10.95 11.07 58,744 -0.08(-0.74%)
Oct 05, 2017 11.15 11.25 11.07 11.15 53,481 +0.04(+0.37%)
Oct 04, 2017 11.11 11.19 11.03 11.11 35,192 +0.00(+0.00%)
Oct 03, 2017 11.23 11.30 11.07 11.11 62,359 -0.08(-0.74%)
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.