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 (%)
Dec 30, 2016 11.11 11.11 11.11 0 -0.04(-0.37%)
Dec 29, 2016 11.56 11.65 10.99 11.15 134,540 -0.33(-2.88%)
Dec 28, 2016 10.57 11.56 10.53 11.48 269,810 +1.20(+11.65%)
Dec 27, 2016 10.28 10.45 10.16 10.28 54,465 -0.04(-0.40%)
Dec 23, 2016 10.33 10.33 10.33 0 +0.21(+2.04%)
Dec 22, 2016 10.16 10.20 10.12 10.12 35,968 -0.04(-0.41%)
Dec 21, 2016 10.16 10.20 10.12 10.16 41,033 +0.00(+0.00%)
Dec 20, 2016 10.12 10.20 10.08 10.16 62,105 +0.00(+0.00%)
Dec 19, 2016 10.16 10.33 9.995 10.16 52,424 +0.04(+0.41%)
Dec 16, 2016 10.28 10.49 10.08 10.12 129,563 -0.08(-0.81%)
Dec 15, 2016 10.04 10.41 9.995 10.20 144,149 +0.12(+1.23%)
Dec 14, 2016 9.995 10.16 9.995 10.08 62,467 +0.08(+0.83%)
Dec 13, 2016 10.20 10.24 9.995 9.995 60,225 -0.12(-1.22%)
Dec 12, 2016 10.08 10.24 10.04 10.12 139,051 +0.00(+0.00%)
Dec 09, 2016 9.913 10.33 9.892 10.12 174,658 +0.29(+2.94%)
Dec 08, 2016 9.706 9.913 9.665 9.830 137,734 +0.21(+2.15%)
Dec 07, 2016 9.665 9.768 9.623 9.623 75,070 -0.04(-0.43%)
Dec 06, 2016 9.747 9.830 9.665 9.665 64,525 -0.08(-0.85%)
Dec 05, 2016 9.623 9.851 9.590 9.747 47,499 +0.25(+2.61%)
Dec 02, 2016 9.500 9.747 9.495 9.500 38,988 -0.17(-1.71%)
Dec 01, 2016 9.747 10.12 9.541 9.665 40,944 -0.04(-0.43%)
Nov 30, 2016 9.830 9.913 9.623 9.706 34,081 +0.00(+0.00%)
Nov 29, 2016 9.913 9.995 9.665 9.706 52,556 -0.21(-2.08%)
Nov 28, 2016 9.871 9.975 9.830 9.913 58,812 -0.04(-0.41%)
Nov 25, 2016 9.913 9.995 9.871 9.954 46,551 +0.00(+0.00%)
Nov 23, 2016 9.954 9.954 9.954 0 -0.17(-1.63%)
Nov 22, 2016 10.16 10.22 10.04 10.12 56,133 -0.04(-0.41%)
Nov 21, 2016 10.04 10.20 10.04 10.16 55,985 -0.04(-0.40%)
Nov 18, 2016 10.24 10.37 10.08 10.20 84,363 +0.00(+0.00%)
Nov 17, 2016 10.08 10.43 10.04 10.20 90,227 +0.25(+2.49%)
Nov 16, 2016 9.789 9.995 9.706 9.954 137,663 +0.17(+1.69%)
Nov 15, 2016 9.954 9.954 9.747 9.789 73,765 -0.21(-2.07%)
Nov 14, 2016 10.12 10.20 9.995 9.995 100,525 +0.00(+0.00%)
Nov 11, 2016 9.789 10.16 9.669 9.995 146,598 +0.25(+2.54%)
Nov 10, 2016 9.582 9.913 9.582 9.747 94,243 +0.29(+3.06%)
Nov 09, 2016 9.210 9.541 9.169 9.458 72,912 +0.33(+3.62%)
Nov 08, 2016 9.045 9.210 9.004 9.128 56,681 +0.04(+0.45%)
Nov 07, 2016 9.087 9.148 8.756 9.087 82,893 +0.21(+2.33%)
Nov 04, 2016 9.169 9.252 8.839 8.880 145,167 -0.33(-3.59%)
Nov 03, 2016 9.665 9.747 9.169 9.210 52,765 -0.41(-4.29%)
Nov 02, 2016 9.582 9.747 9.545 9.623 35,605 -0.04(-0.43%)
Nov 01, 2016 9.747 9.747 9.533 9.665 61,983 -0.08(-0.85%)
Oct 31, 2016 9.706 9.830 9.409 9.747 56,016 +0.03(+0.34%)
Oct 28, 2016 9.467 10.10 9.467 9.714 61,294 +0.11(+1.12%)
Oct 27, 2016 10.20 10.31 9.409 9.607 162,948 -1.02(-9.56%)
Oct 26, 2016 10.71 10.79 10.61 10.62 39,548 -0.14(-1.30%)
Oct 25, 2016 10.78 10.96 10.65 10.76 46,977 -0.10(-0.91%)
Oct 24, 2016 10.80 10.95 10.61 10.86 31,279 +0.12(+1.08%)
Oct 21, 2016 10.61 10.81 10.61 10.75 18,208 +0.07(+0.70%)
Oct 20, 2016 10.78 10.78 10.63 10.67 28,282 -0.10(-0.92%)
Oct 19, 2016 10.75 10.85 10.72 10.77 35,476 +0.00(+0.00%)
Oct 18, 2016 10.79 10.92 10.70 10.77 37,844 +0.08(+0.77%)
Oct 17, 2016 10.67 10.76 10.58 10.69 26,075 -0.01(-0.08%)
Oct 14, 2016 10.81 10.83 10.68 10.70 26,302 -0.02(-0.23%)
Oct 13, 2016 10.90 10.90 10.67 10.72 23,147 -0.17(-1.59%)
Oct 12, 2016 10.86 10.99 10.67 10.90 28,866 +0.08(+0.76%)
Oct 11, 2016 11.05 11.09 10.78 10.81 43,659 -0.27(-2.46%)
Oct 10, 2016 10.93 11.21 10.91 11.09 21,778 +0.18(+1.67%)
Oct 07, 2016 11.07 11.07 10.83 10.90 32,772 -0.16(-1.42%)
Oct 06, 2016 11.06 11.09 10.91 11.06 16,112 -0.01(-0.07%)
Oct 05, 2016 10.80 11.21 10.80 11.07 27,790 +0.28(+2.60%)
Oct 04, 2016 10.85 10.90 10.70 10.79 18,314 +0.01(+0.08%)
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.