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 (%)
Apr 30, 2020 6.435 7.083 5.886 6.381 255,621 -0.23(-3.54%)
Apr 29, 2020 5.796 6.714 5.708 6.615 382,813 +0.99(+17.60%)
Apr 28, 2020 5.436 5.706 5.346 5.625 123,274 +0.30(+5.57%)
Apr 27, 2020 5.031 5.391 5.031 5.328 91,063 +0.35(+7.05%)
Apr 24, 2020 4.995 4.995 4.932 4.977 48,666 +0.01(+0.18%)
Apr 23, 2020 4.950 5.166 4.923 4.968 93,351 +0.10(+2.03%)
Apr 22, 2020 5.013 5.013 4.788 4.869 41,417 -0.01(-0.18%)
Apr 21, 2020 4.869 4.995 4.707 4.878 67,313 -0.10(-1.99%)
Apr 20, 2020 5.148 5.215 4.878 4.977 91,131 -0.24(-4.66%)
Apr 17, 2020 4.977 5.265 4.896 5.220 111,333 +0.30(+6.03%)
Apr 16, 2020 4.950 5.062 4.743 4.923 245,510 +0.00(+0.00%)
Apr 15, 2020 4.779 5.098 4.698 4.923 80,205 +0.04(+0.74%)
Apr 14, 2020 5.004 5.031 4.793 4.887 107,297 +0.00(+0.00%)
Apr 13, 2020 4.995 4.995 4.572 4.887 103,841 -0.03(-0.55%)
Apr 09, 2020 5.310 5.418 4.869 4.914 103,777 -0.26(-5.04%)
Apr 08, 2020 5.400 5.400 5.067 5.175 112,820 -0.19(-3.52%)
Apr 07, 2020 5.112 5.499 5.091 5.364 171,435 +0.36(+7.19%)
Apr 06, 2020 4.482 5.040 4.482 5.004 105,125 +0.47(+10.32%)
Apr 03, 2020 4.509 4.644 4.428 4.536 83,888 -0.05(-0.98%)
Apr 02, 2020 4.689 4.806 4.554 4.581 83,698 -0.11(-2.30%)
Apr 01, 2020 4.887 4.887 4.662 4.689 100,275 -0.31(-6.13%)
Mar 31, 2020 4.770 5.013 4.750 4.995 128,040 +0.19(+3.93%)
Mar 30, 2020 5.013 5.013 4.590 4.806 112,258 -0.17(-3.44%)
Mar 27, 2020 4.815 5.148 4.599 4.977 103,444 -0.03(-0.54%)
Mar 26, 2020 4.923 5.094 4.869 5.004 126,530 +0.22(+4.71%)
Mar 25, 2020 4.356 5.076 4.356 4.779 98,017 +0.45(+10.40%)
Mar 24, 2020 4.401 4.545 4.095 4.329 125,685 +0.06(+1.48%)
Mar 23, 2020 4.491 4.509 4.050 4.266 51,123 -0.21(-4.63%)
Mar 20, 2020 4.779 4.829 4.284 4.473 201,555 -0.30(-6.23%)
Mar 19, 2020 4.050 4.833 3.987 4.770 148,064 +0.70(+17.26%)
Mar 18, 2020 4.212 4.446 4.050 4.068 207,596 -0.40(-8.87%)
Mar 17, 2020 4.500 4.527 4.230 4.464 218,662 +0.05(+1.02%)
Mar 16, 2020 5.229 5.355 4.378 4.419 215,661 -1.26(-22.19%)
Mar 13, 2020 5.481 5.769 5.454 5.679 132,333 +0.47(+8.98%)
Mar 12, 2020 6.138 6.174 5.202 5.211 354,787 -1.06(-16.93%)
Mar 11, 2020 6.660 6.669 6.237 6.273 119,844 -0.33(-5.04%)
Mar 10, 2020 6.822 6.858 6.399 6.606 118,221 -0.04(-0.68%)
Mar 09, 2020 7.002 7.110 6.615 6.651 102,803 -0.64(-8.77%)
Mar 06, 2020 7.434 7.506 7.218 7.290 96,777 -0.31(-4.03%)
Mar 05, 2020 7.839 7.902 7.524 7.596 48,515 -0.33(-4.20%)
Mar 04, 2020 7.902 7.974 7.857 7.929 57,880 +0.14(+1.73%)
Mar 03, 2020 8.181 8.181 7.771 7.794 89,703 -0.36(-4.42%)
Mar 02, 2020 7.929 8.172 7.929 8.154 84,230 +0.21(+2.60%)
Feb 28, 2020 8.055 8.100 7.839 7.947 102,000 -0.09(-1.12%)
Feb 27, 2020 8.289 8.541 8.028 8.037 111,660 -0.36(-4.29%)
Feb 26, 2020 8.532 8.577 8.388 8.397 34,246 -0.04(-0.53%)
Feb 25, 2020 8.595 8.694 8.406 8.442 95,663 -0.11(-1.26%)
Feb 24, 2020 8.649 8.694 8.492 8.550 38,284 -0.27(-3.06%)
Feb 21, 2020 9.000 9.000 8.757 8.820 51,444 -0.17(-1.90%)
Feb 20, 2020 9.063 9.063 8.928 8.991 30,234 -0.08(-0.89%)
Feb 19, 2020 9.063 9.099 9.036 9.072 14,286 +0.02(+0.20%)
Feb 18, 2020 9.099 9.108 8.982 9.054 49,041 -0.08(-0.89%)
Feb 14, 2020 9.135 9.171 9.027 9.135 35,000 +0.01(+0.10%)
Feb 13, 2020 9.126 9.189 9.009 9.126 61,403 +0.01(+0.10%)
Feb 12, 2020 9.216 9.270 9.063 9.117 35,710 -0.03(-0.30%)
Feb 11, 2020 9.135 9.171 9.099 9.144 63,224 +0.02(+0.20%)
Feb 10, 2020 9.144 9.171 9.108 9.126 36,946 -0.07(-0.78%)
Feb 07, 2020 9.252 9.252 9.149 9.198 59,111 -0.07(-0.78%)
Feb 06, 2020 9.468 9.491 9.234 9.270 67,067 -0.25(-2.65%)
Feb 05, 2020 9.531 9.531 9.413 9.522 26,984 +0.08(+0.86%)
Feb 04, 2020 9.495 9.513 9.432 9.441 24,867 +0.04(+0.38%)
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.