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 29, 2010 12.03 12.32 11.86 12.16 126,421 +0.12(+0.96%)
Oct 28, 2010 12.22 12.28 11.89 12.04 87,662 -0.06(-0.48%)
Oct 27, 2010 12.05 12.22 11.84 12.10 172,181 -0.18(-1.48%)
Oct 25, 2010 12.18 12.39 11.94 12.28 268,978 +0.21(+1.78%)
Oct 22, 2010 12.31 12.48 11.77 12.07 484,331 +0.75(+6.64%)
Oct 21, 2010 11.25 11.36 11.10 11.32 120,947 +0.17(+1.56%)
Oct 20, 2010 11.02 11.26 10.80 11.14 63,395 +0.23(+2.12%)
Oct 19, 2010 10.99 11.22 10.78 10.91 69,125 -0.32(-2.87%)
Oct 18, 2010 11.09 11.30 11.08 11.23 81,334 +0.14(+1.27%)
Oct 15, 2010 11.41 11.50 11.04 11.09 99,271 -0.22(-1.97%)
Oct 14, 2010 11.35 11.43 11.18 11.32 52,125 -0.09(-0.80%)
Oct 13, 2010 11.42 11.56 11.32 11.41 86,653 +0.02(+0.22%)
Oct 12, 2010 11.00 11.40 10.98 11.38 107,044 +0.31(+2.76%)
Oct 11, 2010 11.04 11.12 10.99 11.08 22,804 -0.02(-0.15%)
Oct 08, 2010 11.09 11.15 10.87 11.09 84,499 +0.14(+1.28%)
Oct 07, 2010 11.15 11.18 10.90 10.95 175,532 -0.16(-1.41%)
Oct 06, 2010 10.83 11.14 10.79 11.11 100,316 +0.26(+2.44%)
Oct 05, 2010 10.45 10.87 10.32 10.85 103,040 +0.51(+4.96%)
Oct 04, 2010 10.26 10.51 10.12 10.33 91,836 +0.00(+0.00%)
Oct 01, 2010 10.33 10.50 10.21 10.33 48,895 -0.02(-0.19%)
Sep 30, 2010 10.35 10.53 10.28 10.35 7,357 +0.07(+0.67%)
Sep 29, 2010 10.24 10.28 10.02 10.28 131,129 -0.03(-0.32%)
Sep 28, 2010 10.22 10.35 9.896 10.32 231 +0.11(+1.05%)
Sep 27, 2010 10.40 10.40 10.19 10.21 50,911 -0.21(-1.98%)
Sep 24, 2010 9.772 10.43 9.623 10.42 178,923 +0.83(+8.61%)
Sep 23, 2010 9.623 9.838 9.500 9.590 959 -0.12(-1.28%)
Sep 22, 2010 9.946 9.987 9.623 9.714 74,343 -0.24(-2.41%)
Sep 21, 2010 10.27 10.27 9.896 9.954 78,204 -0.36(-3.45%)
Sep 20, 2010 9.855 10.31 9.706 10.31 93,821 +0.45(+4.61%)
Sep 17, 2010 9.855 9.888 9.533 9.855 110,597 -0.26(-2.61%)
Sep 15, 2010 9.979 10.20 9.979 10.12 53,180 +0.06(+0.57%)
Sep 14, 2010 10.23 10.23 10.02 10.06 60,047 -0.18(-1.77%)
Sep 13, 2010 10.04 10.26 9.946 10.24 95,372 +0.32(+3.25%)
Sep 10, 2010 9.954 10.04 9.767 9.921 38,193 -0.03(-0.33%)
Sep 09, 2010 10.30 10.30 9.599 9.954 85,336 -0.17(-1.71%)
Sep 08, 2010 10.12 10.21 10.04 10.13 47,820 +0.02(+0.16%)
Sep 07, 2010 10.30 10.34 9.995 10.11 780 -0.21(-2.00%)
Sep 03, 2010 10.24 10.33 9.987 10.32 82,353 +0.21(+2.13%)
Sep 02, 2010 9.913 10.14 9.855 10.10 388 +0.12(+1.24%)
Sep 01, 2010 9.656 10.01 9.467 9.979 133,750 +0.47(+4.95%)
Aug 31, 2010 9.508 9.681 9.417 9.508 242 -0.07(-0.69%)
Aug 30, 2010 10.14 10.20 9.557 9.574 82,588 -0.57(-5.62%)
Aug 27, 2010 10.14 10.19 9.615 10.14 101,456 +0.22(+2.25%)
Aug 26, 2010 9.731 10.01 9.698 9.921 547 +0.20(+2.04%)
Aug 25, 2010 9.062 9.739 9.062 9.723 542 +0.55(+5.94%)
Aug 24, 2010 8.921 9.310 8.913 9.177 2,202 +0.10(+1.09%)
Aug 23, 2010 9.293 9.467 9.053 9.078 78,282 -0.20(-2.14%)
Aug 20, 2010 8.971 9.334 8.905 9.277 90,453 +0.22(+2.46%)
Aug 19, 2010 9.268 9.524 9.053 9.053 1,893 -0.29(-3.09%)
Aug 18, 2010 9.343 9.494 9.243 9.343 8,405 +0.01(+0.09%)
Aug 17, 2010 9.376 9.400 9.153 9.334 1,306 +0.12(+1.25%)
Aug 16, 2010 9.012 9.367 8.987 9.219 63,807 +0.12(+1.27%)
Aug 13, 2010 9.103 9.483 8.930 9.103 208,757 -0.43(-4.51%)
Aug 12, 2010 9.450 9.673 9.417 9.533 62,914 -0.12(-1.20%)
Aug 11, 2010 9.780 9.904 9.541 9.648 139,007 -0.42(-4.18%)
Aug 10, 2010 10.27 10.28 10.04 10.07 74,493 -0.39(-3.71%)
Aug 09, 2010 10.08 10.49 9.921 10.46 82,130 +0.50(+4.98%)
Aug 06, 2010 9.962 10.08 9.599 9.962 147,236 -0.12(-1.23%)
Aug 05, 2010 10.62 10.77 10.04 10.09 219,469 -0.69(-6.37%)
Aug 04, 2010 10.80 10.85 10.60 10.77 133,359 +0.01(+0.08%)
Aug 03, 2010 10.81 10.94 10.61 10.76 64,524 -0.08(-0.76%)
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.