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 (%)
Feb 26, 2010 9.830 9.896 9.681 9.698 78,972 -0.13(-1.34%)
Feb 25, 2010 9.838 9.913 9.640 9.830 70,005 -0.17(-1.65%)
Feb 24, 2010 9.913 10.10 9.838 9.995 94,753 +0.15(+1.51%)
Feb 23, 2010 9.929 9.962 9.764 9.846 113,590 -0.06(-0.58%)
Feb 22, 2010 9.764 10.00 9.714 9.904 210,725 +0.31(+3.27%)
Feb 19, 2010 9.376 9.706 9.351 9.590 98,910 +0.21(+2.20%)
Feb 18, 2010 9.425 9.508 9.219 9.384 42,541 -0.03(-0.35%)
Feb 17, 2010 8.897 9.417 8.872 9.417 91,275 +0.55(+6.15%)
Feb 16, 2010 8.517 8.888 8.417 8.872 40,646 +0.44(+5.19%)
Feb 12, 2010 8.417 8.434 8.434 8.434 73,966 -0.09(-1.07%)
Feb 11, 2010 8.517 8.591 8.450 8.525 81,742 -0.01(-0.10%)
Feb 10, 2010 8.558 8.612 8.475 8.533 54,591 -0.09(-1.05%)
Feb 09, 2010 8.640 8.674 8.484 8.624 53,127 +0.12(+1.36%)
Feb 08, 2010 8.665 8.748 8.475 8.508 67,791 -0.17(-1.90%)
Feb 05, 2010 8.533 8.707 8.475 8.674 68,710 +0.15(+1.74%)
Feb 04, 2010 8.880 8.921 8.517 8.525 169,002 -0.42(-4.71%)
Feb 03, 2010 9.062 9.087 8.888 8.946 82,188 -0.14(-1.55%)
Feb 02, 2010 8.971 9.194 8.963 9.087 133,148 +0.10(+1.10%)
Feb 01, 2010 8.963 9.127 8.938 8.987 55,257 +0.04(+0.46%)
Jan 29, 2010 8.996 9.095 8.839 8.946 91,642 -0.02(-0.28%)
Jan 28, 2010 9.202 9.202 8.938 8.971 99,818 -0.23(-2.51%)
Jan 27, 2010 9.120 9.235 9.045 9.202 70,561 +0.07(+0.72%)
Jan 26, 2010 9.095 9.252 8.979 9.136 124,968 +0.02(+0.27%)
Jan 25, 2010 9.260 9.310 9.103 9.111 131,389 -0.06(-0.63%)
Jan 22, 2010 9.111 9.309 9.095 9.169 133,656 +0.02(+0.18%)
Jan 21, 2010 9.433 9.500 9.103 9.153 103,340 -0.36(-3.74%)
Jan 20, 2010 9.566 9.673 9.425 9.508 84,998 -0.17(-1.79%)
Jan 19, 2010 9.417 9.739 9.376 9.681 157,972 +0.30(+3.17%)
Jan 15, 2010 9.310 9.384 9.384 9.384 182,677 +0.11(+1.16%)
Jan 14, 2010 9.029 9.301 9.004 9.277 87,568 +0.23(+2.56%)
Jan 13, 2010 9.004 9.078 8.872 9.045 47,844 +0.05(+0.55%)
Jan 12, 2010 8.888 9.070 8.863 8.996 73,726 +0.02(+0.18%)
Jan 11, 2010 9.020 9.020 8.880 8.979 45,210 +0.01(+0.09%)
Jan 08, 2010 8.830 8.996 8.806 8.971 45,237 +0.07(+0.74%)
Jan 07, 2010 8.872 8.913 8.533 8.905 67,138 +0.05(+0.56%)
Jan 06, 2010 8.847 8.938 8.764 8.855 101,586 +0.01(+0.09%)
Jan 05, 2010 9.128 9.128 8.839 8.847 131,388 -0.31(-3.43%)
Jan 04, 2010 8.764 9.161 8.657 9.161 169,411 +0.64(+7.57%)
Dec 31, 2009 8.087 8.517 8.517 8.517 97,694 +0.43(+5.31%)
Dec 30, 2009 7.773 8.087 7.773 8.087 78,099 +0.22(+2.84%)
Dec 29, 2009 7.872 7.922 7.724 7.864 73,319 +0.00(+0.00%)
Dec 28, 2009 7.938 8.031 7.674 7.864 96,153 -0.07(-0.94%)
Dec 24, 2009 8.021 8.070 7.839 7.938 43,945 -0.06(-0.72%)
Dec 23, 2009 8.153 8.252 7.798 7.996 71,843 -0.07(-0.82%)
Dec 22, 2009 7.476 8.087 7.443 8.062 156,314 +0.58(+7.73%)
Dec 21, 2009 7.434 7.534 7.360 7.484 79,434 +0.09(+1.23%)
Dec 18, 2009 7.624 7.666 7.236 7.393 266,533 -0.25(-3.24%)
Dec 17, 2009 7.674 7.765 7.600 7.641 82,479 -0.12(-1.49%)
Dec 16, 2009 7.839 7.847 7.691 7.757 57,292 +0.02(+0.32%)
Dec 15, 2009 7.715 7.880 7.691 7.732 94,499 -0.12(-1.47%)
Dec 14, 2009 7.517 7.847 7.508 7.847 52,546 +0.34(+4.51%)
Dec 11, 2009 7.558 7.633 7.426 7.509 39,408 -0.02(-0.22%)
Dec 10, 2009 7.385 7.604 7.385 7.525 55,949 +0.17(+2.36%)
Dec 09, 2009 7.269 7.393 7.104 7.352 61,036 +0.07(+1.02%)
Dec 08, 2009 7.393 7.410 7.236 7.277 63,452 -0.23(-3.08%)
Dec 07, 2009 7.591 7.649 7.360 7.509 53,844 -0.02(-0.22%)
Dec 04, 2009 7.517 7.938 7.476 7.525 115,567 +0.12(+1.56%)
Dec 03, 2009 7.715 7.757 7.393 7.410 73,009 -0.30(-3.86%)
Dec 02, 2009 7.748 7.922 7.583 7.707 54,919 -0.06(-0.74%)
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.