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 31, 2018 6.980 7.145 6.749 7.121 170,208 +0.21(+2.99%)
Dec 28, 2018 6.997 6.997 6.815 6.914 86,193 -0.03(-0.48%)
Dec 27, 2018 6.790 6.955 6.757 6.947 83,623 +0.08(+1.20%)
Dec 26, 2018 6.608 6.889 6.600 6.864 155,981 +0.12(+1.71%)
Dec 24, 2018 6.625 6.881 6.617 6.749 135,827 +0.12(+1.87%)
Dec 21, 2018 6.914 6.988 6.625 6.625 353,127 -0.29(-4.18%)
Dec 20, 2018 7.261 7.319 6.914 6.914 165,531 -0.34(-4.67%)
Dec 19, 2018 7.368 7.501 7.178 7.253 126,004 -0.10(-1.35%)
Dec 18, 2018 7.484 7.484 7.261 7.352 97,585 -0.07(-1.00%)
Dec 17, 2018 7.641 7.682 7.385 7.426 103,140 -0.22(-2.92%)
Dec 14, 2018 7.798 7.798 7.492 7.649 130,016 -0.20(-2.53%)
Dec 13, 2018 8.046 8.137 7.831 7.847 101,801 -0.19(-2.36%)
Dec 12, 2018 7.765 8.161 7.740 8.037 243,006 +0.38(+4.96%)
Dec 11, 2018 7.649 7.757 7.583 7.657 125,667 +0.07(+0.98%)
Dec 10, 2018 7.707 7.707 7.443 7.583 148,884 -0.12(-1.50%)
Dec 07, 2018 7.781 7.860 7.653 7.699 81,593 -0.08(-1.06%)
Dec 06, 2018 7.724 7.806 7.534 7.781 109,526 -0.01(-0.11%)
Dec 04, 2018 7.897 8.029 7.682 7.790 147,812 -0.09(-1.15%)
Dec 03, 2018 7.443 7.942 7.443 7.880 193,551 +0.48(+6.47%)
Nov 30, 2018 6.997 7.426 6.988 7.401 152,049 +0.40(+5.79%)
Nov 29, 2018 6.964 7.071 6.840 6.997 46,796 -0.02(-0.35%)
Nov 28, 2018 6.724 7.294 6.724 7.021 127,888 +0.30(+4.42%)
Nov 27, 2018 6.798 6.897 6.658 6.724 62,368 -0.10(-1.45%)
Nov 26, 2018 6.889 6.931 6.699 6.823 50,296 -0.04(-0.60%)
Nov 23, 2018 6.790 6.939 6.790 6.864 23,969 +0.03(+0.48%)
Nov 21, 2018 6.831 6.831 6.831 0 +0.18(+2.73%)
Nov 20, 2018 6.650 6.774 6.617 6.650 135,528 -0.07(-0.98%)
Nov 19, 2018 6.708 6.790 6.650 6.716 66,493 -0.02(-0.25%)
Nov 16, 2018 6.650 6.765 6.592 6.732 110,889 +0.06(+0.87%)
Nov 15, 2018 6.741 6.815 6.617 6.674 188,812 -0.08(-1.22%)
Nov 14, 2018 6.848 6.864 6.716 6.757 96,397 -0.04(-0.61%)
Nov 13, 2018 6.807 6.856 6.774 6.798 127,439 +0.02(+0.24%)
Nov 12, 2018 6.881 6.889 6.774 6.782 70,773 -0.10(-1.44%)
Nov 09, 2018 7.005 7.063 6.856 6.881 88,856 -0.14(-2.00%)
Nov 08, 2018 7.021 7.175 7.005 7.021 76,694 -0.01(-0.12%)
Nov 07, 2018 7.038 7.063 6.964 7.030 81,380 +0.01(+0.12%)
Nov 06, 2018 6.988 7.071 6.931 7.021 51,152 +0.04(+0.59%)
Nov 05, 2018 7.079 7.162 6.955 6.980 52,101 -0.10(-1.40%)
Nov 02, 2018 7.013 7.203 6.980 7.079 115,005 +0.07(+0.94%)
Nov 01, 2018 7.087 7.170 6.972 7.013 121,246 -0.05(-0.70%)
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%)
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.