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, 2018 7.021 7.063 6.889 7.063 96,400 +0.08(+1.18%)
Oct 30, 2018 7.063 7.311 6.889 6.980 149,146 -0.08(-1.17%)
Oct 29, 2018 6.972 7.100 6.972 7.063 127,445 +0.07(+0.94%)
Oct 26, 2018 6.947 7.137 6.807 6.997 159,433 -0.07(-0.94%)
Oct 25, 2018 6.856 7.154 6.856 7.063 261,792 +0.17(+2.52%)
Oct 24, 2018 6.972 7.021 6.823 6.889 88,806 -0.12(-1.77%)
Oct 23, 2018 7.104 7.129 6.922 7.013 193,756 -0.10(-1.39%)
Oct 22, 2018 7.286 7.401 7.104 7.112 67,187 -0.17(-2.38%)
Oct 19, 2018 7.335 7.377 7.191 7.286 98,420 -0.05(-0.68%)
Oct 18, 2018 7.401 7.534 7.319 7.335 106,067 -0.11(-1.44%)
Oct 17, 2018 7.459 7.583 7.344 7.443 92,231 -0.01(-0.11%)
Oct 16, 2018 7.220 7.476 7.112 7.451 217,273 +0.26(+3.68%)
Oct 15, 2018 7.121 7.265 7.104 7.187 181,579 +0.05(+0.69%)
Oct 12, 2018 7.253 7.294 7.104 7.137 141,154 -0.10(-1.37%)
Oct 11, 2018 7.352 7.467 7.154 7.236 192,176 -0.12(-1.57%)
Oct 10, 2018 7.434 7.501 7.352 7.352 185,051 -0.12(-1.55%)
Oct 09, 2018 7.806 7.806 7.459 7.467 50,158 -0.29(-3.73%)
Oct 08, 2018 7.699 7.806 7.657 7.757 65,317 +0.04(+0.54%)
Oct 05, 2018 7.831 7.889 7.616 7.715 96,846 -0.12(-1.48%)
Oct 04, 2018 7.914 8.030 7.823 7.831 67,899 -0.11(-1.35%)
Oct 03, 2018 7.905 8.095 7.814 7.938 125,506 +0.05(+0.63%)
Oct 02, 2018 7.872 8.062 7.831 7.889 128,654 +0.02(+0.32%)
Oct 01, 2018 7.740 7.922 7.715 7.864 110,638 +0.14(+1.82%)
Sep 28, 2018 7.393 7.765 7.311 7.724 169,481 +0.29(+3.89%)
Sep 27, 2018 7.476 7.517 7.393 7.434 105,346 -0.08(-1.10%)
Sep 26, 2018 7.641 7.765 7.517 7.517 66,038 -0.17(-2.15%)
Sep 25, 2018 7.682 7.806 7.641 7.682 82,479 +0.00(+0.00%)
Sep 24, 2018 7.724 7.847 7.641 7.682 377,897 +0.12(+1.64%)
Sep 21, 2018 8.219 8.302 7.517 7.558 807,096 -0.66(-8.04%)
Sep 20, 2018 8.260 8.302 8.178 8.219 81,015 +0.00(+0.00%)
Sep 19, 2018 8.260 8.384 8.219 8.219 65,781 -0.04(-0.50%)
Sep 18, 2018 8.219 8.302 8.219 8.260 59,445 +0.04(+0.50%)
Sep 17, 2018 8.219 8.260 8.219 8.219 62,990 +0.00(+0.00%)
Sep 14, 2018 8.302 8.302 8.219 8.219 240,785 +0.00(+0.00%)
Sep 13, 2018 8.260 8.384 8.219 8.219 110,910 -0.04(-0.50%)
Sep 12, 2018 8.302 8.467 8.219 8.260 58,229 -0.04(-0.50%)
Sep 11, 2018 8.302 8.384 8.219 8.302 166,587 +0.00(+0.00%)
Sep 10, 2018 8.426 8.550 8.302 8.302 48,081 -0.12(-1.47%)
Sep 07, 2018 8.384 8.550 8.343 8.426 56,776 +0.04(+0.49%)
Sep 06, 2018 8.343 8.446 8.302 8.384 54,395 +0.04(+0.50%)
Sep 05, 2018 8.302 8.426 8.302 8.343 65,260 +0.04(+0.50%)
Sep 04, 2018 8.467 8.467 8.302 8.302 37,971 -0.21(-2.43%)
Aug 31, 2018 8.508 8.508 8.508 0 +0.00(+0.00%)
Aug 30, 2018 8.426 8.756 8.426 8.508 112,929 +0.04(+0.49%)
Aug 29, 2018 8.384 8.467 8.364 8.467 53,233 +0.12(+1.49%)
Aug 28, 2018 8.343 8.508 8.343 8.343 104,358 +0.00(+0.00%)
Aug 27, 2018 8.260 8.384 8.178 8.343 194,217 +0.12(+1.51%)
Aug 24, 2018 8.260 8.260 8.137 8.219 131,227 +0.04(+0.51%)
Aug 23, 2018 8.178 8.281 8.178 8.178 44,821 -0.04(-0.50%)
Aug 22, 2018 8.219 8.302 8.178 8.219 102,681 -0.04(-0.50%)
Aug 21, 2018 8.384 8.480 8.219 8.260 130,189 -0.17(-1.96%)
Aug 20, 2018 8.467 8.508 8.343 8.426 68,766 +0.00(+0.00%)
Aug 17, 2018 8.426 8.467 8.343 8.426 32,685 -0.04(-0.49%)
Aug 16, 2018 8.467 8.550 8.384 8.467 32,891 +0.04(+0.49%)
Aug 15, 2018 8.343 8.550 8.343 8.426 66,904 +0.08(+0.99%)
Aug 14, 2018 8.467 8.632 8.343 8.343 91,016 -0.17(-1.94%)
Aug 13, 2018 8.880 8.880 8.467 8.508 83,495 -0.33(-3.74%)
Aug 10, 2018 8.880 8.963 8.632 8.839 95,757 -0.08(-0.93%)
Aug 09, 2018 8.963 9.128 8.797 8.921 80,687 +0.00(+0.00%)
Aug 08, 2018 9.087 9.252 8.880 8.921 75,546 -0.21(-2.26%)
Aug 07, 2018 9.004 9.210 8.921 9.128 176,545 +0.12(+1.38%)
Aug 06, 2018 9.128 9.190 9.004 9.004 89,385 -0.17(-1.80%)
Aug 03, 2018 9.376 9.376 9.004 9.169 96,846 -0.21(-2.20%)
Aug 02, 2018 9.334 9.376 9.148 9.376 237,946 -0.04(-0.44%)
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.