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, 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%)
Mar 01, 2019 9.029 9.078 8.855 8.921 34,380 -0.04(-0.46%)
Feb 28, 2019 8.632 9.095 8.632 8.963 101,869 +0.34(+3.93%)
Feb 27, 2019 8.599 8.839 8.583 8.624 232,664 +0.02(+0.19%)
Feb 26, 2019 8.541 8.674 8.521 8.607 60,124 +0.07(+0.87%)
Feb 25, 2019 8.607 8.649 8.508 8.533 63,836 -0.10(-1.15%)
Feb 22, 2019 8.624 8.640 8.574 8.632 54,839 +0.07(+0.77%)
Feb 21, 2019 8.426 8.599 8.269 8.566 38,121 +0.11(+1.27%)
Feb 20, 2019 8.616 8.616 8.409 8.459 27,621 -0.16(-1.82%)
Feb 19, 2019 8.566 8.649 8.558 8.616 68,676 +0.02(+0.19%)
Feb 15, 2019 8.475 8.674 8.475 8.599 77,477 +0.19(+2.26%)
Feb 14, 2019 8.277 8.426 8.277 8.409 57,152 +0.10(+1.19%)
Feb 13, 2019 8.112 8.318 8.112 8.310 64,409 +0.21(+2.65%)
Feb 12, 2019 8.285 8.285 8.062 8.095 58,847 -0.14(-1.71%)
Feb 11, 2019 8.227 8.277 8.203 8.236 30,532 +0.02(+0.20%)
Feb 08, 2019 8.137 8.343 8.137 8.219 43,702 +0.04(+0.51%)
Feb 07, 2019 8.104 8.178 8.070 8.178 44,358 +0.01(+0.10%)
Feb 06, 2019 7.996 8.170 7.971 8.170 39,584 +0.18(+2.28%)
Feb 05, 2019 7.980 8.062 7.963 7.988 34,346 +0.03(+0.42%)
Feb 04, 2019 7.831 7.963 7.831 7.955 75,408 +0.12(+1.48%)
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.