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, 2019 9.376 9.409 9.310 9.343 99,610 -0.05(-0.53%)
Oct 30, 2019 9.376 9.425 9.310 9.392 32,243 +0.01(+0.09%)
Oct 29, 2019 9.334 9.392 9.260 9.384 32,005 +0.01(+0.09%)
Oct 28, 2019 9.359 9.433 9.252 9.376 157,068 +0.03(+0.35%)
Oct 25, 2019 9.268 9.380 9.103 9.343 35,349 +0.04(+0.44%)
Oct 24, 2019 9.177 9.351 9.177 9.301 25,337 +0.10(+1.08%)
Oct 23, 2019 9.194 9.227 9.087 9.202 48,426 +0.02(+0.18%)
Oct 22, 2019 9.301 9.318 9.161 9.186 30,534 -0.12(-1.24%)
Oct 21, 2019 9.268 9.392 9.252 9.301 35,430 +0.11(+1.17%)
Oct 18, 2019 9.136 9.251 9.095 9.194 70,698 +0.01(+0.09%)
Oct 17, 2019 9.144 9.268 9.095 9.186 83,129 +0.07(+0.82%)
Oct 16, 2019 9.128 9.194 9.062 9.111 50,228 -0.03(-0.36%)
Oct 15, 2019 8.847 9.161 8.847 9.144 68,540 +0.30(+3.36%)
Oct 14, 2019 8.839 8.880 8.773 8.847 75,699 -0.03(-0.37%)
Oct 11, 2019 8.954 8.996 8.872 8.880 97,209 +0.00(+0.00%)
Oct 10, 2019 8.773 8.888 8.773 8.880 197,804 +0.14(+1.61%)
Oct 09, 2019 8.839 8.863 8.731 8.740 50,516 -0.06(-0.66%)
Oct 08, 2019 8.938 8.946 8.797 8.797 63,962 -0.19(-2.11%)
Oct 07, 2019 8.930 9.062 8.872 8.987 131,411 +0.02(+0.18%)
Oct 04, 2019 9.120 9.219 8.938 8.971 232,916 -0.15(-1.63%)
Oct 03, 2019 9.186 9.227 9.070 9.120 60,659 -0.08(-0.90%)
Oct 02, 2019 9.144 9.219 9.029 9.202 75,431 +0.01(+0.09%)
Oct 01, 2019 9.400 9.425 9.186 9.194 86,275 -0.17(-1.85%)
Sep 30, 2019 9.607 9.607 9.343 9.367 91,945 -0.21(-2.24%)
Sep 27, 2019 9.822 9.834 9.582 9.582 62,950 -0.18(-1.86%)
Sep 26, 2019 9.954 9.962 9.706 9.764 53,654 -0.20(-1.99%)
Sep 25, 2019 9.987 10.09 9.946 9.962 55,616 -0.03(-0.33%)
Sep 24, 2019 10.20 10.28 9.946 9.995 127,342 -0.21(-2.02%)
Sep 23, 2019 10.12 10.35 10.12 10.20 80,526 +0.00(+0.00%)
Sep 20, 2019 10.19 10.27 10.09 10.20 286,545 +0.03(+0.33%)
Sep 19, 2019 10.17 10.32 10.12 10.17 107,043 -0.02(-0.16%)
Sep 18, 2019 10.40 10.46 10.18 10.19 73,812 -0.24(-2.30%)
Sep 17, 2019 10.25 10.52 10.20 10.42 107,551 +0.12(+1.12%)
Sep 16, 2019 10.37 10.43 10.26 10.31 89,953 -0.07(-0.72%)
Sep 13, 2019 10.55 10.55 10.30 10.38 92,972 -0.08(-0.79%)
Sep 12, 2019 10.26 10.57 10.23 10.47 144,889 +0.21(+2.01%)
Sep 11, 2019 10.12 10.40 10.09 10.26 135,619 +0.21(+2.05%)
Sep 10, 2019 10.18 10.30 10.00 10.05 100,736 -0.18(-1.78%)
Sep 09, 2019 10.13 10.47 10.13 10.23 156,975 +0.14(+1.39%)
Sep 06, 2019 9.846 10.24 9.846 10.09 407,966 +0.24(+2.43%)
Sep 05, 2019 9.913 9.917 9.681 9.855 197,529 +0.02(+0.25%)
Sep 04, 2019 9.913 9.913 9.822 9.830 39,851 -0.01(-0.08%)
Sep 03, 2019 9.830 9.937 9.747 9.838 105,870 -0.04(-0.42%)
Aug 30, 2019 9.896 9.913 9.756 9.880 103,020 +0.02(+0.25%)
Aug 29, 2019 10.06 10.08 9.846 9.855 101,690 -0.13(-1.32%)
Aug 28, 2019 9.822 10.03 9.793 9.987 68,166 +0.14(+1.43%)
Aug 27, 2019 10.04 10.08 9.830 9.846 78,341 -0.13(-1.32%)
Aug 26, 2019 9.855 10.02 9.706 9.979 88,111 +0.12(+1.26%)
Aug 23, 2019 10.00 10.00 9.756 9.855 113,794 -0.16(-1.57%)
Aug 22, 2019 10.09 10.09 9.904 10.01 62,491 -0.03(-0.33%)
Aug 21, 2019 9.954 10.08 9.916 10.04 51,842 +0.09(+0.91%)
Aug 20, 2019 9.970 10.02 9.904 9.954 38,840 -0.02(-0.25%)
Aug 19, 2019 10.16 10.16 9.929 9.979 71,982 -0.10(-0.98%)
Aug 16, 2019 9.855 10.12 9.839 10.08 120,574 +0.28(+2.87%)
Aug 15, 2019 9.632 9.871 9.632 9.797 60,734 +0.21(+2.15%)
Aug 14, 2019 9.822 9.822 9.541 9.590 57,997 -0.27(-2.76%)
Aug 13, 2019 9.747 9.913 9.707 9.863 58,782 -0.01(-0.08%)
Aug 12, 2019 9.863 10.04 9.780 9.871 82,916 +0.07(+0.76%)
Aug 09, 2019 9.574 9.970 9.574 9.797 62,950 +0.21(+2.15%)
Aug 08, 2019 9.913 9.987 9.491 9.590 112,509 +0.27(+2.93%)
Aug 07, 2019 9.095 9.334 9.053 9.318 63,335 +0.11(+1.17%)
Aug 06, 2019 9.210 9.235 9.029 9.210 31,503 +0.01(+0.09%)
Aug 05, 2019 9.202 9.210 9.020 9.202 67,510 -0.13(-1.42%)
Aug 02, 2019 9.301 9.343 9.186 9.334 61,618 +0.00(+0.00%)
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.