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 (%)
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%)
Oct 01, 2009 8.963 9.161 8.682 8.773 127,628 -0.29(-3.19%)
Sep 30, 2009 8.963 9.252 8.137 9.062 414,666 +0.16(+1.76%)
Sep 29, 2009 9.070 9.433 8.905 8.905 626,354 -0.17(-1.91%)
Sep 28, 2009 8.863 9.326 8.781 9.078 100,287 +0.26(+3.00%)
Sep 25, 2009 8.797 9.062 8.674 8.814 112,126 -0.10(-1.11%)
Sep 24, 2009 9.153 9.194 8.784 8.913 105,150 -0.22(-2.44%)
Sep 23, 2009 9.433 9.458 9.120 9.136 90,980 -0.22(-2.38%)
Sep 22, 2009 9.409 9.450 9.243 9.359 114,822 +0.11(+1.16%)
Sep 21, 2009 9.053 9.433 9.053 9.252 81,716 -0.02(-0.27%)
Sep 18, 2009 9.310 9.314 9.012 9.277 139,082 +0.02(+0.27%)
Sep 17, 2009 9.243 9.310 9.153 9.252 72,570 -0.04(-0.44%)
Sep 16, 2009 9.095 9.293 8.941 9.293 85,324 +0.28(+3.12%)
Sep 15, 2009 9.144 9.186 8.921 9.012 69,171 -0.20(-2.15%)
Sep 14, 2009 8.872 9.243 8.748 9.210 136,447 +0.26(+2.95%)
Sep 11, 2009 9.442 9.442 8.797 8.946 176,426 -0.50(-5.25%)
Sep 10, 2009 9.310 9.442 9.169 9.442 119,436 +0.15(+1.60%)
Sep 09, 2009 8.979 9.491 8.979 9.293 205,824 +0.29(+3.21%)
Sep 08, 2009 9.103 9.169 8.930 9.004 96,600 +0.00(+0.00%)
Sep 04, 2009 8.905 9.004 8.773 9.004 64,032 +0.09(+1.02%)
Sep 03, 2009 8.789 9.070 8.694 8.913 82,731 +0.19(+2.18%)
Sep 02, 2009 8.913 9.053 8.698 8.723 160,628 -0.25(-2.76%)
Sep 01, 2009 9.153 9.673 8.797 8.971 218,346 -0.24(-2.60%)
Aug 31, 2009 8.930 9.260 8.814 9.210 249,197 +0.12(+1.36%)
Aug 28, 2009 8.979 9.285 8.913 9.087 282,365 +0.20(+2.23%)
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.