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 31, 2017 11.69 11.77 11.56 11.65 94,095 -0.04(-0.35%)
Oct 30, 2017 11.52 11.73 11.32 11.69 143,078 +0.08(+0.71%)
Oct 27, 2017 11.48 11.90 11.48 11.61 87,898 +0.12(+1.08%)
Oct 26, 2017 10.99 11.52 10.99 11.48 97,125 +0.45(+4.12%)
Oct 25, 2017 11.23 11.23 10.95 11.03 87,043 -0.04(-0.37%)
Oct 24, 2017 10.99 11.56 10.99 11.07 80,232 +0.08(+0.75%)
Oct 23, 2017 11.19 11.23 10.99 10.99 40,495 -0.17(-1.48%)
Oct 20, 2017 11.07 11.23 10.95 11.15 130,810 +0.21(+1.89%)
Oct 19, 2017 11.56 11.56 10.95 10.95 106,681 -0.70(-6.03%)
Oct 18, 2017 11.65 11.77 11.61 11.65 61,394 +0.00(+0.00%)
Oct 17, 2017 11.69 11.73 11.61 11.65 33,131 -0.04(-0.35%)
Oct 16, 2017 11.77 11.85 11.60 11.69 113,675 +0.00(+0.00%)
Oct 13, 2017 11.61 11.81 11.56 11.69 68,539 +0.12(+1.07%)
Oct 12, 2017 11.23 11.56 11.23 11.56 99,461 +0.33(+2.94%)
Oct 11, 2017 11.19 11.32 10.97 11.23 79,840 +0.00(+0.00%)
Oct 10, 2017 11.07 11.23 10.99 11.23 60,529 +0.17(+1.49%)
Oct 09, 2017 11.03 11.11 10.99 11.07 25,393 +0.00(+0.00%)
Oct 06, 2017 11.15 11.23 10.95 11.07 58,744 -0.08(-0.74%)
Oct 05, 2017 11.15 11.25 11.07 11.15 53,481 +0.04(+0.37%)
Oct 04, 2017 11.11 11.19 11.03 11.11 35,192 +0.00(+0.00%)
Oct 03, 2017 11.23 11.30 11.07 11.11 62,359 -0.08(-0.74%)
Oct 02, 2017 11.07 11.19 11.03 11.19 77,273 +0.17(+1.50%)
Sep 29, 2017 11.07 11.15 10.99 11.03 50,899 -0.08(-0.74%)
Sep 28, 2017 11.19 11.23 11.03 11.11 69,440 -0.04(-0.37%)
Sep 27, 2017 10.82 11.32 10.74 11.15 206,178 +0.37(+3.45%)
Sep 26, 2017 10.78 11.15 10.70 10.78 101,931 +0.04(+0.38%)
Sep 25, 2017 10.70 10.82 10.66 10.74 88,737 +0.00(+0.00%)
Sep 22, 2017 10.78 10.86 10.70 10.74 78,206 +0.00(+0.00%)
Sep 21, 2017 10.74 10.80 10.61 10.74 111,155 +0.04(+0.39%)
Sep 20, 2017 10.66 10.78 10.66 10.70 49,038 +0.08(+0.78%)
Sep 19, 2017 10.57 10.66 10.41 10.61 49,242 +0.04(+0.39%)
Sep 18, 2017 10.70 10.78 10.57 10.57 51,160 -0.17(-1.54%)
Sep 15, 2017 10.78 10.82 10.57 10.74 194,488 -0.08(-0.76%)
Sep 14, 2017 10.74 10.82 10.66 10.82 27,632 +0.08(+0.77%)
Sep 13, 2017 10.82 10.86 10.61 10.74 71,021 +0.00(+0.00%)
Sep 12, 2017 10.57 10.78 10.53 10.74 34,617 +0.21(+1.96%)
Sep 11, 2017 10.49 10.57 10.28 10.53 48,795 +0.12(+1.19%)
Sep 08, 2017 10.04 10.41 9.995 10.41 42,806 +0.33(+3.28%)
Sep 07, 2017 9.954 10.12 9.954 10.08 26,158 +0.08(+0.83%)
Sep 06, 2017 10.12 10.14 9.954 9.995 29,570 -0.12(-1.22%)
Sep 05, 2017 9.954 10.16 9.913 10.12 31,120 +0.12(+1.24%)
Sep 01, 2017 10.04 10.04 9.830 9.995 62,455 -0.08(-0.82%)
Aug 31, 2017 10.24 10.33 10.04 10.08 64,706 -0.17(-1.61%)
Aug 30, 2017 10.16 10.28 10.08 10.24 26,931 +0.04(+0.40%)
Aug 29, 2017 9.954 10.20 9.830 10.20 20,659 +0.12(+1.23%)
Aug 28, 2017 10.16 10.16 9.992 10.08 26,508 -0.08(-0.81%)
Aug 25, 2017 9.747 10.20 9.747 10.16 95,429 +0.41(+4.24%)
Aug 24, 2017 9.665 9.789 9.623 9.747 26,442 -0.04(-0.42%)
Aug 23, 2017 9.747 9.789 9.623 9.789 33,861 -0.04(-0.42%)
Aug 22, 2017 9.830 9.830 9.706 9.830 21,359 +0.08(+0.85%)
Aug 21, 2017 9.830 9.830 9.706 9.747 24,290 -0.12(-1.26%)
Aug 18, 2017 9.747 9.913 9.747 9.871 53,939 +0.04(+0.42%)
Aug 17, 2017 9.747 9.830 9.623 9.830 61,915 +0.04(+0.42%)
Aug 16, 2017 9.706 9.851 9.458 9.789 56,882 +0.08(+0.85%)
Aug 15, 2017 9.913 9.913 9.582 9.706 58,278 -0.17(-1.67%)
Aug 14, 2017 9.747 9.871 9.665 9.871 40,756 +0.12(+1.27%)
Aug 11, 2017 9.623 9.871 9.623 9.747 84,131 -0.04(-0.42%)
Aug 10, 2017 9.913 9.913 9.706 9.789 70,861 -0.12(-1.25%)
Aug 09, 2017 9.830 9.954 9.706 9.913 63,240 +0.00(+0.00%)
Aug 08, 2017 9.871 9.995 9.789 9.913 45,200 +0.08(+0.84%)
Aug 07, 2017 9.830 9.913 9.727 9.830 93,327 +0.00(+0.00%)
Aug 04, 2017 9.623 9.892 9.582 9.830 30,589 +0.21(+2.15%)
Aug 03, 2017 9.747 9.789 9.582 9.623 53,165 -0.08(-0.85%)
Aug 02, 2017 9.665 9.747 9.582 9.706 40,174 +0.04(+0.43%)
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.