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, 2020 5.742 5.742 5.742 167,630 -0.08(-1.39%)
Dec 30, 2020 5.670 5.868 5.670 5.823 167,630 +0.14(+2.54%)
Dec 29, 2020 5.760 5.769 5.661 5.679 125,254 -0.01(-0.16%)
Dec 28, 2020 5.715 5.850 5.670 5.688 76,162 +0.02(+0.32%)
Dec 24, 2020 5.697 5.697 5.598 5.670 26,000 +0.04(+0.80%)
Dec 23, 2020 5.409 5.697 5.409 5.625 123,015 +0.19(+3.48%)
Dec 22, 2020 5.391 5.535 5.328 5.436 296,688 +0.03(+0.50%)
Dec 21, 2020 5.409 5.562 5.355 5.409 265,854 +0.01(+0.17%)
Dec 18, 2020 5.643 5.805 5.400 5.400 599,111 -0.21(-3.69%)
Dec 17, 2020 5.913 5.913 5.589 5.607 192,280 -0.31(-5.18%)
Dec 16, 2020 6.102 6.120 5.886 5.913 112,043 -0.19(-3.10%)
Dec 15, 2020 6.075 6.120 6.012 6.102 41,167 +0.02(+0.30%)
Dec 14, 2020 6.327 6.396 6.075 6.084 102,250 -0.23(-3.70%)
Dec 11, 2020 6.453 6.525 6.183 6.318 58,222 -0.16(-2.50%)
Dec 10, 2020 6.291 6.507 6.264 6.480 84,564 +0.17(+2.71%)
Dec 09, 2020 6.489 6.489 6.246 6.309 74,232 -0.12(-1.82%)
Dec 08, 2020 6.300 6.426 6.228 6.426 132,801 +0.13(+2.00%)
Dec 07, 2020 6.066 6.471 5.931 6.300 158,225 +0.30(+4.95%)
Dec 04, 2020 5.940 6.109 5.886 6.003 66,222 +0.13(+2.14%)
Dec 03, 2020 5.850 5.940 5.607 5.877 71,920 +0.05(+0.93%)
Dec 02, 2020 5.814 5.850 5.688 5.823 69,852 +0.04(+0.62%)
Dec 01, 2020 5.868 5.895 5.742 5.787 76,707 +0.02(+0.31%)
Nov 30, 2020 5.940 5.940 5.751 5.769 29,651 -0.21(-3.46%)
Nov 27, 2020 6.021 6.021 5.850 5.976 45,111 +0.04(+0.61%)
Nov 25, 2020 5.805 5.976 5.670 5.940 116,555 +0.15(+2.64%)
Nov 24, 2020 5.643 5.895 5.643 5.787 73,246 +0.15(+2.72%)
Nov 23, 2020 5.958 6.048 5.589 5.634 90,151 -0.28(-4.72%)
Nov 20, 2020 5.634 5.931 5.634 5.913 127,000 +0.21(+3.63%)
Nov 19, 2020 5.751 5.778 5.598 5.706 82,728 -0.04(-0.63%)
Nov 18, 2020 5.679 5.832 5.670 5.742 71,824 +0.05(+0.95%)
Nov 17, 2020 5.643 5.760 5.490 5.688 75,986 +0.04(+0.80%)
Nov 16, 2020 5.571 5.724 5.481 5.643 154,714 +0.18(+3.29%)
Nov 13, 2020 5.715 5.760 5.445 5.463 62,333 -0.22(-3.96%)
Nov 12, 2020 5.724 5.760 5.670 5.688 56,862 -0.09(-1.56%)
Nov 11, 2020 5.796 5.796 5.688 5.778 65,496 -0.02(-0.31%)
Nov 10, 2020 5.706 5.895 5.670 5.796 104,052 +0.18(+3.21%)
Nov 09, 2020 5.634 5.823 5.553 5.616 376,257 +0.20(+3.65%)
Nov 06, 2020 5.418 5.472 5.355 5.418 60,333 +0.00(+0.00%)
Nov 05, 2020 5.247 5.481 5.247 5.418 186,316 +0.18(+3.44%)
Nov 04, 2020 5.247 5.355 5.202 5.238 34,207 -0.09(-1.69%)
Nov 03, 2020 5.328 5.499 5.283 5.328 80,663 +0.09(+1.72%)
Nov 02, 2020 5.292 5.292 5.193 5.238 73,171 +0.00(+0.00%)
Oct 30, 2020 5.157 5.256 5.157 5.238 39,222 -0.01(-0.17%)
Oct 29, 2020 5.319 5.319 5.184 5.247 65,722 -0.11(-2.02%)
Oct 28, 2020 5.382 5.503 5.310 5.355 96,837 -0.04(-0.67%)
Oct 27, 2020 5.373 5.409 5.355 5.391 61,441 -0.01(-0.17%)
Oct 26, 2020 5.481 5.490 5.373 5.400 71,742 -0.13(-2.44%)
Oct 23, 2020 5.706 5.715 5.499 5.535 36,888 -0.13(-2.38%)
Oct 22, 2020 5.490 5.679 5.440 5.670 56,486 +0.24(+4.48%)
Oct 21, 2020 5.364 5.445 5.353 5.427 18,814 +0.04(+0.67%)
Oct 20, 2020 5.445 5.445 5.378 5.391 42,757 +0.00(+0.00%)
Oct 19, 2020 5.427 5.458 5.355 5.391 51,876 -0.02(-0.33%)
Oct 16, 2020 5.436 5.580 5.391 5.409 70,555 -0.04(-0.83%)
Oct 15, 2020 5.310 5.526 5.274 5.454 75,504 +0.06(+1.17%)
Oct 14, 2020 5.400 5.427 5.355 5.391 108,173 -0.02(-0.33%)
Oct 13, 2020 5.418 5.535 5.382 5.409 125,697 -0.06(-1.15%)
Oct 12, 2020 5.436 5.490 5.373 5.472 119,796 +0.09(+1.67%)
Oct 09, 2020 5.400 5.409 5.310 5.382 101,000 +0.04(+0.67%)
Oct 08, 2020 5.193 5.373 5.170 5.346 49,387 +0.15(+2.95%)
Oct 07, 2020 5.139 5.229 5.085 5.193 52,734 +0.11(+2.12%)
Oct 06, 2020 5.265 5.265 5.058 5.085 196,867 -0.11(-2.08%)
Oct 05, 2020 5.049 5.256 5.031 5.193 81,954 +0.20(+3.96%)
Oct 02, 2020 4.824 5.058 4.797 4.995 38,555 +0.08(+1.65%)
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.