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 31, 2020 9.711 9.711 9.540 9.576 55,666 -0.21(-2.12%)
Jan 30, 2020 9.693 9.783 9.639 9.783 35,272 +0.04(+0.37%)
Jan 29, 2020 9.828 9.828 9.585 9.747 64,721 -0.08(-0.82%)
Jan 28, 2020 9.936 9.972 9.810 9.828 16,800 -0.09(-0.91%)
Jan 27, 2020 9.828 9.990 9.828 9.918 30,890 -0.04(-0.45%)
Jan 24, 2020 9.918 9.999 9.846 9.963 103,333 +0.04(+0.45%)
Jan 23, 2020 9.783 9.936 9.774 9.918 97,600 +0.11(+1.10%)
Jan 22, 2020 9.819 9.864 9.774 9.810 69,661 +0.03(+0.28%)
Jan 21, 2020 9.729 9.801 9.680 9.783 66,636 +0.02(+0.18%)
Jan 17, 2020 9.909 9.972 9.756 9.765 33,666 -0.09(-0.91%)
Jan 16, 2020 9.702 9.864 9.693 9.855 91,478 +0.15(+1.58%)
Jan 15, 2020 9.513 9.702 9.513 9.702 56,246 +0.15(+1.60%)
Jan 14, 2020 9.522 9.630 9.513 9.549 53,244 -0.01(-0.09%)
Jan 13, 2020 9.639 9.648 9.531 9.558 42,210 -0.10(-1.03%)
Jan 10, 2020 9.684 9.684 9.630 9.657 43,000 -0.04(-0.46%)
Jan 09, 2020 9.639 9.707 9.635 9.702 47,842 +0.09(+0.94%)
Jan 08, 2020 9.630 9.666 9.585 9.612 36,648 -0.04(-0.47%)
Jan 07, 2020 9.603 9.675 9.593 9.657 40,796 +0.00(+0.00%)
Jan 06, 2020 9.504 9.756 9.378 9.657 61,636 +0.11(+1.13%)
Jan 03, 2020 9.639 9.693 9.531 9.549 106,888 -0.16(-1.67%)
Jan 02, 2020 9.855 9.954 9.693 9.711 56,180 -0.17(-1.73%)
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%)
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.