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, 2009 8.087 8.517 8.517 8.517 97,694 +0.43(+5.31%)
Dec 30, 2009 7.773 8.087 7.773 8.087 78,099 +0.22(+2.84%)
Dec 29, 2009 7.872 7.922 7.724 7.864 73,319 +0.00(+0.00%)
Dec 28, 2009 7.938 8.031 7.674 7.864 96,153 -0.07(-0.94%)
Dec 24, 2009 8.021 8.070 7.839 7.938 43,945 -0.06(-0.72%)
Dec 23, 2009 8.153 8.252 7.798 7.996 71,843 -0.07(-0.82%)
Dec 22, 2009 7.476 8.087 7.443 8.062 156,314 +0.58(+7.73%)
Dec 21, 2009 7.434 7.534 7.360 7.484 79,434 +0.09(+1.23%)
Dec 18, 2009 7.624 7.666 7.236 7.393 266,533 -0.25(-3.24%)
Dec 17, 2009 7.674 7.765 7.600 7.641 82,479 -0.12(-1.49%)
Dec 16, 2009 7.839 7.847 7.691 7.757 57,292 +0.02(+0.32%)
Dec 15, 2009 7.715 7.880 7.691 7.732 94,499 -0.12(-1.47%)
Dec 14, 2009 7.517 7.847 7.508 7.847 52,546 +0.34(+4.51%)
Dec 11, 2009 7.558 7.633 7.426 7.509 39,408 -0.02(-0.22%)
Dec 10, 2009 7.385 7.604 7.385 7.525 55,949 +0.17(+2.36%)
Dec 09, 2009 7.269 7.393 7.104 7.352 61,036 +0.07(+1.02%)
Dec 08, 2009 7.393 7.410 7.236 7.277 63,452 -0.23(-3.08%)
Dec 07, 2009 7.591 7.649 7.360 7.509 53,844 -0.02(-0.22%)
Dec 04, 2009 7.517 7.938 7.476 7.525 115,567 +0.12(+1.56%)
Dec 03, 2009 7.715 7.757 7.393 7.410 73,009 -0.30(-3.86%)
Dec 02, 2009 7.748 7.922 7.583 7.707 54,919 -0.06(-0.74%)
Dec 01, 2009 7.691 7.798 7.567 7.765 90,956 +0.13(+1.73%)
Nov 30, 2009 7.319 7.732 7.286 7.633 168,496 +0.31(+4.29%)
Nov 27, 2009 7.203 7.451 7.154 7.319 41,877 -0.21(-2.74%)
Nov 25, 2009 7.682 7.748 7.509 7.525 64,243 -0.19(-2.46%)
Nov 24, 2009 7.955 7.955 7.649 7.715 44,622 -0.26(-3.21%)
Nov 23, 2009 7.823 8.087 7.823 7.971 136,507 +0.22(+2.88%)
Nov 20, 2009 7.905 8.054 7.724 7.748 93,872 -0.28(-3.50%)
Nov 19, 2009 7.649 8.037 7.484 8.029 159,146 +0.30(+3.85%)
Nov 18, 2009 7.757 7.757 7.550 7.732 70,268 -0.07(-0.85%)
Nov 17, 2009 7.938 7.938 7.691 7.798 42,890 -0.17(-2.18%)
Nov 16, 2009 7.707 8.087 7.707 7.971 119,576 +0.34(+4.44%)
Nov 13, 2009 7.657 7.691 7.401 7.633 83,401 -0.04(-0.54%)
Nov 12, 2009 8.021 8.104 7.649 7.674 114,918 -0.40(-5.01%)
Nov 11, 2009 8.219 8.219 8.021 8.079 67,959 +0.02(+0.20%)
Nov 10, 2009 8.227 8.318 7.980 8.062 77,122 -0.24(-2.89%)
Nov 09, 2009 7.980 8.327 7.980 8.302 165,661 +0.33(+4.15%)
Nov 06, 2009 7.418 8.004 7.405 7.971 143,498 +0.42(+5.58%)
Nov 05, 2009 7.344 7.558 7.154 7.550 226,345 +0.29(+3.98%)
Nov 04, 2009 7.806 7.847 7.236 7.261 541,339 -0.63(-7.96%)
Nov 03, 2009 7.798 7.980 7.689 7.889 80,354 -0.04(-0.52%)
Nov 02, 2009 8.112 8.112 7.484 7.930 215,126 -0.12(-1.44%)
Oct 30, 2009 8.161 8.318 7.914 8.046 131,876 -0.25(-2.99%)
Oct 29, 2009 8.186 8.417 7.980 8.294 134,994 +0.23(+2.87%)
Oct 28, 2009 8.335 8.525 8.054 8.062 135,635 -0.37(-4.41%)
Oct 27, 2009 8.649 8.707 8.426 8.434 74,519 -0.19(-2.20%)
Oct 26, 2009 8.863 8.954 8.475 8.624 99,489 -0.21(-2.34%)
Oct 23, 2009 8.938 8.963 8.822 8.830 102,624 -0.18(-2.02%)
Oct 22, 2009 9.136 9.210 8.682 9.012 162,844 -0.17(-1.89%)
Oct 21, 2009 9.690 10.05 9.144 9.186 197,116 -0.52(-5.36%)
Oct 20, 2009 9.623 9.805 9.599 9.706 259,057 +0.02(+0.17%)
Oct 19, 2009 10.02 10.02 9.590 9.690 102,138 -0.26(-2.57%)
Oct 16, 2009 10.07 10.14 9.839 9.946 103,673 -0.22(-2.19%)
Oct 15, 2009 10.01 10.30 10.01 10.17 113,867 +0.01(+0.08%)
Oct 14, 2009 9.813 10.28 9.681 10.16 224,979 +0.52(+5.40%)
Oct 13, 2009 9.714 9.772 9.508 9.640 91,620 -0.07(-0.77%)
Oct 12, 2009 9.739 9.904 9.600 9.714 95,580 -0.09(-0.93%)
Oct 09, 2009 9.805 9.846 9.334 9.805 188,675 -0.03(-0.34%)
Oct 08, 2009 9.458 9.904 9.334 9.838 276,445 +0.50(+5.40%)
Oct 07, 2009 9.433 9.433 9.120 9.334 107,593 -0.10(-1.05%)
Oct 06, 2009 8.946 9.433 8.880 9.433 152,009 +0.57(+6.43%)
Oct 05, 2009 8.632 8.913 8.632 8.863 56,840 +0.20(+2.29%)
Oct 02, 2009 8.682 8.913 8.533 8.665 99,656 -0.11(-1.22%)
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.