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, 2021 6.408 6.705 6.381 6.615 72,446 +0.16(+2.51%)
Dec 30, 2021 6.363 6.462 6.156 6.453 91,566 +0.13(+1.99%)
Dec 29, 2021 6.372 6.390 6.219 6.327 58,591 -0.04(-0.71%)
Dec 28, 2021 6.056 6.534 6.056 6.372 107,613 +0.27(+4.42%)
Dec 27, 2021 5.904 6.192 5.832 6.102 505,802 +0.22(+3.67%)
Dec 23, 2021 5.751 5.904 5.751 5.886 96,604 +0.12(+2.03%)
Dec 22, 2021 5.733 5.787 5.607 5.769 169,403 +0.01(+0.16%)
Dec 21, 2021 5.868 5.985 5.706 5.760 203,771 -0.08(-1.39%)
Dec 20, 2021 6.084 6.165 5.778 5.841 171,660 -0.30(-4.84%)
Dec 17, 2021 6.129 6.210 6.093 6.138 100,836 -0.07(-1.16%)
Dec 16, 2021 6.381 6.381 6.210 6.210 26,046 -0.09(-1.43%)
Dec 15, 2021 6.327 6.372 6.300 6.300 88,316 -0.04(-0.57%)
Dec 14, 2021 6.390 6.480 6.318 6.336 28,211 -0.05(-0.85%)
Dec 13, 2021 6.408 6.516 6.390 6.390 50,700 -0.16(-2.47%)
Dec 10, 2021 6.570 6.574 6.498 6.552 34,516 -0.02(-0.27%)
Dec 09, 2021 6.561 6.624 6.552 6.570 21,111 +0.02(+0.27%)
Dec 08, 2021 6.588 6.669 6.480 6.552 30,548 -0.06(-0.95%)
Dec 07, 2021 6.642 6.678 6.543 6.615 13,978 +0.03(+0.41%)
Dec 06, 2021 6.480 6.615 6.381 6.588 45,236 +0.20(+3.10%)
Dec 03, 2021 6.417 6.426 6.337 6.390 21,365 -0.04(-0.70%)
Dec 02, 2021 6.516 6.606 6.408 6.435 41,715 -0.08(-1.24%)
Dec 01, 2021 6.759 6.822 6.516 6.516 32,166 -0.18(-2.69%)
Nov 30, 2021 6.651 6.747 6.606 6.696 33,777 +0.04(+0.68%)
Nov 29, 2021 6.723 6.849 6.543 6.651 43,394 -0.02(-0.27%)
Nov 26, 2021 6.759 6.759 6.633 6.669 11,812 -0.20(-2.88%)
Nov 24, 2021 6.849 6.966 6.723 6.867 44,836 +0.04(+0.53%)
Nov 23, 2021 7.047 7.065 6.817 6.831 48,965 -0.21(-2.94%)
Nov 22, 2021 7.200 7.263 7.002 7.038 63,915 -0.16(-2.25%)
Nov 19, 2021 7.254 7.299 7.200 7.200 36,016 -0.08(-1.11%)
Nov 18, 2021 7.335 7.272 7.250 7.281 51,390 -0.09(-1.22%)
Nov 17, 2021 7.389 7.452 7.335 7.371 45,913 -0.05(-0.73%)
Nov 16, 2021 7.407 7.447 7.351 7.425 20,175 -0.04(-0.60%)
Nov 15, 2021 7.461 7.479 7.398 7.470 33,764 +0.00(+0.00%)
Nov 12, 2021 7.470 7.470 7.416 7.470 23,093 +0.04(+0.61%)
Nov 11, 2021 7.479 7.479 7.398 7.425 31,774 -0.07(-0.96%)
Nov 10, 2021 7.533 7.497 31,854 -0.05(-0.72%)
Nov 09, 2021 7.668 7.668 7.479 7.551 19,081 -0.10(-1.29%)
Nov 08, 2021 7.848 7.848 7.587 7.650 25,892 -0.13(-1.73%)
Nov 05, 2021 7.569 7.848 7.416 7.785 85,091 +0.24(+3.22%)
Nov 04, 2021 7.515 7.587 7.443 7.542 44,091 +0.01(+0.12%)
Nov 03, 2021 7.443 7.542 7.425 7.533 25,900 +0.09(+1.21%)
Nov 02, 2021 7.587 7.686 7.380 7.443 50,255 -0.16(-2.13%)
Nov 01, 2021 7.542 7.641 7.506 7.605 20,423 +0.05(+0.72%)
Oct 29, 2021 7.668 7.668 7.524 7.551 32,217 -0.09(-1.18%)
Oct 28, 2021 7.668 7.677 7.479 7.641 29,997 +0.17(+2.29%)
Oct 27, 2021 7.506 7.542 7.416 7.470 41,990 -0.08(-1.07%)
Oct 26, 2021 7.569 7.578 7.551 33,052 +0.03(+0.36%)
Oct 25, 2021 7.569 7.601 7.470 7.524 36,195 +0.00(+0.00%)
Oct 22, 2021 7.605 7.630 7.500 7.524 40,448 -0.13(-1.76%)
Oct 21, 2021 7.560 7.704 7.551 7.659 74,643 +0.08(+1.07%)
Oct 20, 2021 7.578 7.695 7.544 7.578 33,203 -0.01(-0.12%)
Oct 19, 2021 7.551 7.622 7.551 7.587 24,085 +0.05(+0.72%)
Oct 18, 2021 7.461 7.542 7.452 7.533 36,200 +0.07(+0.97%)
Oct 15, 2021 7.479 7.497 7.443 7.461 25,743 -0.02(-0.24%)
Oct 14, 2021 7.488 7.506 7.434 7.479 32,486 +0.01(+0.12%)
Oct 13, 2021 7.506 7.506 7.452 7.470 36,600 -0.05(-0.72%)
Oct 12, 2021 7.443 7.533 7.412 7.524 38,512 +0.13(+1.83%)
Oct 11, 2021 7.317 7.434 7.317 7.389 39,187 +0.03(+0.37%)
Oct 08, 2021 7.551 7.605 7.330 7.362 150,365 -0.21(-2.73%)
Oct 07, 2021 7.542 7.722 7.542 7.569 47,837 +0.10(+1.33%)
Oct 06, 2021 7.335 7.515 7.308 7.470 72,351 +0.09(+1.22%)
Oct 05, 2021 7.434 7.452 7.155 7.380 452,431 -0.08(-1.09%)
Oct 04, 2021 7.992 7.992 7.398 7.461 400,982 -0.61(-7.58%)
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.