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 (%)
May 31, 2019 9.954 10.01 9.904 9.921 84,498 -0.13(-1.31%)
May 30, 2019 10.12 10.16 9.970 10.05 41,630 -0.07(-0.73%)
May 29, 2019 10.11 10.18 9.995 10.13 110,555 -0.01(-0.08%)
May 28, 2019 10.04 10.30 10.04 10.14 56,091 +0.11(+1.07%)
May 24, 2019 9.979 10.04 9.863 10.03 214,152 +0.11(+1.08%)
May 23, 2019 9.913 9.946 9.838 9.921 39,238 -0.02(-0.25%)
May 22, 2019 9.756 9.946 9.673 9.946 78,172 +0.10(+1.01%)
May 21, 2019 9.863 9.867 9.780 9.846 28,493 +0.01(+0.08%)
May 20, 2019 9.904 9.987 9.723 9.838 105,048 -0.10(-1.00%)
May 17, 2019 9.582 10.15 9.582 9.937 231,705 +0.40(+4.25%)
May 16, 2019 9.400 9.623 9.367 9.533 29,135 +0.14(+1.50%)
May 15, 2019 9.483 9.677 9.293 9.392 59,867 -0.16(-1.64%)
May 14, 2019 9.524 9.557 9.400 9.549 28,669 +0.05(+0.52%)
May 13, 2019 9.516 9.590 9.392 9.500 49,232 -0.17(-1.71%)
May 10, 2019 9.640 9.681 9.462 9.665 38,980 +0.02(+0.17%)
May 09, 2019 9.574 9.690 9.433 9.648 42,671 +0.03(+0.34%)
May 08, 2019 9.739 9.739 9.599 9.615 31,419 -0.08(-0.85%)
May 07, 2019 9.706 9.772 9.590 9.698 47,611 -0.05(-0.51%)
May 06, 2019 9.541 9.880 9.329 9.747 73,523 +0.07(+0.68%)
May 03, 2019 9.400 9.888 9.326 9.681 338,842 +0.35(+3.72%)
May 02, 2019 9.343 9.495 9.037 9.334 108,674 -0.02(-0.26%)
May 01, 2019 9.475 9.566 9.351 9.359 50,155 -0.09(-0.96%)
Apr 30, 2019 9.417 9.471 9.326 9.450 43,095 +0.03(+0.35%)
Apr 29, 2019 9.202 9.475 9.169 9.417 82,498 +0.23(+2.52%)
Apr 26, 2019 9.161 9.227 9.128 9.186 124,932 +0.02(+0.27%)
Apr 25, 2019 9.070 9.177 9.037 9.161 31,020 +0.06(+0.64%)
Apr 24, 2019 9.095 9.210 9.095 9.103 89,114 +0.01(+0.09%)
Apr 23, 2019 9.210 9.210 9.012 9.095 51,510 -0.07(-0.81%)
Apr 22, 2019 9.095 9.194 8.979 9.169 42,968 +0.06(+0.63%)
Apr 18, 2019 9.020 9.173 8.979 9.111 55,807 +0.08(+0.91%)
Apr 17, 2019 9.161 9.161 8.979 9.029 33,064 -0.12(-1.26%)
Apr 16, 2019 9.186 9.186 9.078 9.144 40,249 +0.00(+0.00%)
Apr 15, 2019 9.186 9.219 9.058 9.144 71,322 -0.04(-0.45%)
Apr 12, 2019 9.169 9.186 9.111 9.186 81,714 +0.07(+0.82%)
Apr 11, 2019 9.194 9.252 9.103 9.111 151,385 -0.06(-0.63%)
Apr 10, 2019 9.128 9.186 8.972 9.169 95,567 +0.08(+0.91%)
Apr 09, 2019 9.128 9.144 9.012 9.087 82,977 -0.05(-0.54%)
Apr 08, 2019 8.987 9.165 8.921 9.136 110,065 +0.12(+1.37%)
Apr 05, 2019 8.996 9.066 8.963 9.012 61,376 +0.07(+0.74%)
Apr 04, 2019 8.880 8.979 8.880 8.946 67,540 +0.03(+0.37%)
Apr 03, 2019 9.087 9.087 8.847 8.913 26,798 -0.09(-1.01%)
Apr 02, 2019 8.971 9.004 8.857 9.004 90,211 +0.05(+0.55%)
Apr 01, 2019 9.037 9.037 8.748 8.954 46,537 -0.01(-0.09%)
Mar 29, 2019 9.037 9.161 8.905 8.963 101,083 -0.03(-0.37%)
Mar 28, 2019 8.938 9.037 8.897 8.996 25,417 +0.07(+0.83%)
Mar 27, 2019 8.773 8.946 8.707 8.921 57,927 +0.17(+1.89%)
Mar 26, 2019 8.764 8.789 8.607 8.756 48,085 +0.07(+0.86%)
Mar 25, 2019 8.442 8.756 8.306 8.682 79,946 +0.28(+3.34%)
Mar 22, 2019 8.657 8.740 8.310 8.401 108,710 -0.31(-3.51%)
Mar 21, 2019 8.740 8.938 8.674 8.707 126,013 -0.04(-0.47%)
Mar 20, 2019 8.913 8.913 8.721 8.748 124,916 -0.17(-1.85%)
Mar 19, 2019 9.029 9.095 8.905 8.913 48,533 -0.09(-1.01%)
Mar 18, 2019 9.012 9.202 8.971 9.004 53,718 +0.00(+0.00%)
Mar 15, 2019 9.260 9.330 8.996 9.004 258,459 -0.25(-2.68%)
Mar 14, 2019 9.070 9.632 8.963 9.252 554,671 +0.21(+2.28%)
Mar 13, 2019 9.078 9.120 8.987 9.045 155,415 +0.01(+0.09%)
Mar 12, 2019 8.996 9.087 8.930 9.037 145,750 +0.04(+0.46%)
Mar 11, 2019 8.822 9.070 8.797 8.996 85,422 +0.20(+2.25%)
Mar 08, 2019 8.624 8.921 8.599 8.797 77,114 +0.18(+2.11%)
Mar 07, 2019 8.566 8.657 8.492 8.616 65,648 +0.05(+0.58%)
Mar 06, 2019 8.847 8.847 8.525 8.566 65,659 -0.29(-3.26%)
Mar 05, 2019 8.756 8.880 8.649 8.855 42,127 +0.09(+1.04%)
Mar 04, 2019 8.921 8.979 8.690 8.764 55,368 -0.16(-1.76%)
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.