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 31, 2019 9.819 9.963 9.783 9.882 62,777 +0.02(+0.18%)
Dec 30, 2019 9.972 9.981 9.819 9.864 74,192 -0.13(-1.26%)
Dec 27, 2019 9.990 10.06 9.918 9.990 50,444 -0.06(-0.63%)
Dec 26, 2019 10.10 10.15 10.03 10.05 48,771 +0.01(+0.09%)
Dec 24, 2019 10.14 10.14 9.999 10.04 39,666 -0.07(-0.71%)
Dec 23, 2019 10.31 10.31 10.05 10.12 100,767 -0.19(-1.83%)
Dec 20, 2019 10.12 10.35 10.02 10.30 471,111 +0.25(+2.51%)
Dec 19, 2019 10.16 10.21 10.02 10.05 170,542 -0.07(-0.73%)
Dec 18, 2019 10.10 10.27 10.06 10.13 132,865 +0.03(+0.33%)
Dec 17, 2019 9.954 10.20 9.904 10.09 172,825 +0.17(+1.66%)
Dec 16, 2019 9.954 9.979 9.813 9.929 155,676 +0.02(+0.17%)
Dec 13, 2019 9.888 9.913 9.772 9.913 108,831 +0.03(+0.33%)
Dec 12, 2019 9.772 9.954 9.743 9.880 98,290 +0.12(+1.18%)
Dec 11, 2019 9.632 9.772 9.582 9.764 65,507 +0.16(+1.63%)
Dec 10, 2019 9.533 9.623 9.524 9.607 45,485 +0.04(+0.43%)
Dec 09, 2019 9.656 9.714 9.549 9.566 44,067 -0.13(-1.36%)
Dec 06, 2019 9.673 9.756 9.607 9.698 78,082 +0.08(+0.86%)
Dec 05, 2019 9.566 9.665 9.533 9.615 39,828 +0.06(+0.61%)
Dec 04, 2019 9.491 9.582 9.417 9.557 43,125 +0.09(+0.96%)
Dec 03, 2019 9.392 9.491 9.260 9.467 58,655 +0.02(+0.17%)
Dec 02, 2019 9.533 9.545 9.400 9.450 48,435 -0.07(-0.69%)
Nov 29, 2019 9.574 9.690 9.483 9.516 46,002 -0.08(-0.86%)
Nov 27, 2019 9.450 9.607 9.384 9.599 64,282 +0.18(+1.93%)
Nov 26, 2019 9.508 9.566 9.409 9.417 64,618 -0.12(-1.30%)
Nov 25, 2019 9.582 9.582 9.467 9.541 78,713 +0.04(+0.43%)
Nov 22, 2019 9.533 9.574 9.433 9.500 52,539 +0.01(+0.09%)
Nov 21, 2019 9.467 9.582 9.425 9.491 52,419 +0.07(+0.70%)
Nov 20, 2019 9.640 9.690 9.425 9.425 110,819 -0.21(-2.23%)
Nov 19, 2019 9.764 9.770 9.628 9.640 59,357 -0.07(-0.77%)
Nov 18, 2019 9.698 9.797 9.656 9.714 62,061 +0.02(+0.17%)
Nov 15, 2019 9.789 9.813 9.656 9.698 76,024 -0.07(-0.68%)
Nov 14, 2019 9.780 9.863 9.681 9.764 93,035 -0.02(-0.17%)
Nov 13, 2019 9.789 9.813 9.681 9.780 75,435 -0.08(-0.84%)
Nov 12, 2019 9.921 10.01 9.714 9.863 95,315 -0.05(-0.50%)
Nov 11, 2019 9.913 9.954 9.846 9.913 183,181 +0.02(+0.25%)
Nov 08, 2019 9.830 9.962 9.830 9.888 47,454 +0.03(+0.34%)
Nov 07, 2019 9.780 9.987 9.623 9.855 132,002 +0.21(+2.23%)
Nov 06, 2019 9.665 9.714 9.549 9.640 127,591 -0.01(-0.09%)
Nov 05, 2019 9.665 9.690 9.574 9.648 39,262 +0.00(+0.00%)
Nov 04, 2019 9.508 9.690 9.334 9.648 46,709 +0.23(+2.46%)
Nov 01, 2019 9.367 9.467 9.359 9.417 71,545 +0.07(+0.80%)
Oct 31, 2019 9.376 9.409 9.310 9.343 99,610 -0.05(-0.53%)
Oct 30, 2019 9.376 9.425 9.310 9.392 32,243 +0.01(+0.09%)
Oct 29, 2019 9.334 9.392 9.260 9.384 32,005 +0.01(+0.09%)
Oct 28, 2019 9.359 9.433 9.252 9.376 157,068 +0.03(+0.35%)
Oct 25, 2019 9.268 9.380 9.103 9.343 35,349 +0.04(+0.44%)
Oct 24, 2019 9.177 9.351 9.177 9.301 25,337 +0.10(+1.08%)
Oct 23, 2019 9.194 9.227 9.087 9.202 48,426 +0.02(+0.18%)
Oct 22, 2019 9.301 9.318 9.161 9.186 30,534 -0.12(-1.24%)
Oct 21, 2019 9.268 9.392 9.252 9.301 35,430 +0.11(+1.17%)
Oct 18, 2019 9.136 9.251 9.095 9.194 70,698 +0.01(+0.09%)
Oct 17, 2019 9.144 9.268 9.095 9.186 83,129 +0.07(+0.82%)
Oct 16, 2019 9.128 9.194 9.062 9.111 50,228 -0.03(-0.36%)
Oct 15, 2019 8.847 9.161 8.847 9.144 68,540 +0.30(+3.36%)
Oct 14, 2019 8.839 8.880 8.773 8.847 75,699 -0.03(-0.37%)
Oct 11, 2019 8.954 8.996 8.872 8.880 97,209 +0.00(+0.00%)
Oct 10, 2019 8.773 8.888 8.773 8.880 197,804 +0.14(+1.61%)
Oct 09, 2019 8.839 8.863 8.731 8.740 50,516 -0.06(-0.66%)
Oct 08, 2019 8.938 8.946 8.797 8.797 63,962 -0.19(-2.11%)
Oct 07, 2019 8.930 9.062 8.872 8.987 131,411 +0.02(+0.18%)
Oct 04, 2019 9.120 9.219 8.938 8.971 232,916 -0.15(-1.63%)
Oct 03, 2019 9.186 9.227 9.070 9.120 60,659 -0.08(-0.90%)
Oct 02, 2019 9.144 9.219 9.029 9.202 75,431 +0.01(+0.09%)
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.