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 28, 2017 10.49 10.66 10.41 10.45 247,057 -0.04(-0.39%)
Feb 27, 2017 10.53 10.66 10.45 10.49 152,040 -0.04(-0.39%)
Feb 24, 2017 10.53 10.57 10.53 10.53 38,179 -0.04(-0.39%)
Feb 23, 2017 10.53 10.57 10.53 10.57 48,880 +0.00(+0.00%)
Feb 22, 2017 10.57 10.61 10.53 10.57 40,604 +0.00(+0.00%)
Feb 21, 2017 10.53 10.70 10.53 10.57 46,760 +0.00(+0.00%)
Feb 17, 2017 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 16, 2017 10.78 10.82 10.53 10.57 62,922 -0.17(-1.54%)
Feb 15, 2017 10.45 10.82 10.41 10.74 311,919 +0.25(+2.36%)
Feb 14, 2017 10.24 10.57 10.24 10.49 37,631 +0.12(+1.20%)
Feb 13, 2017 10.28 10.41 10.24 10.37 34,403 +0.08(+0.80%)
Feb 10, 2017 10.24 10.33 10.20 10.28 47,767 +0.04(+0.40%)
Feb 09, 2017 10.08 10.24 10.04 10.24 28,213 +0.17(+1.64%)
Feb 08, 2017 9.995 10.20 9.954 10.08 59,436 +0.00(+0.00%)
Feb 07, 2017 10.12 10.12 9.995 10.08 26,266 -0.04(-0.41%)
Feb 06, 2017 10.16 10.24 10.08 10.12 32,068 -0.04(-0.41%)
Feb 03, 2017 10.16 10.24 10.08 10.16 40,797 +0.04(+0.41%)
Feb 02, 2017 10.04 10.16 9.995 10.12 40,688 +0.08(+0.82%)
Feb 01, 2017 9.954 10.16 9.931 10.04 38,892 +0.08(+0.83%)
Jan 31, 2017 9.913 9.995 9.747 9.954 41,146 +0.04(+0.42%)
Jan 30, 2017 10.12 10.16 9.913 9.913 53,690 -0.29(-2.83%)
Jan 27, 2017 10.24 10.30 10.16 10.20 46,032 -0.12(-1.20%)
Jan 26, 2017 10.24 10.37 10.16 10.33 44,860 +0.08(+0.81%)
Jan 25, 2017 10.16 10.43 10.16 10.24 26,726 +0.08(+0.81%)
Jan 24, 2017 9.995 10.24 9.834 10.16 70,009 +0.12(+1.23%)
Jan 23, 2017 10.37 10.43 9.995 10.04 34,945 -0.33(-3.19%)
Jan 20, 2017 10.37 10.46 10.29 10.37 39,083 -0.04(-0.40%)
Jan 19, 2017 10.49 10.49 10.24 10.41 60,182 -0.04(-0.40%)
Jan 18, 2017 10.82 10.82 10.37 10.45 40,731 -0.29(-2.69%)
Jan 17, 2017 10.95 10.95 10.74 10.74 68,543 -0.21(-1.89%)
Jan 13, 2017 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 12, 2017 11.15 11.15 10.79 10.95 42,738 -0.21(-1.85%)
Jan 11, 2017 10.99 11.19 10.99 11.15 36,681 +0.12(+1.12%)
Jan 10, 2017 10.90 11.07 10.86 11.03 47,876 +0.17(+1.52%)
Jan 09, 2017 10.86 10.95 10.82 10.86 44,682 -0.08(-0.75%)
Jan 06, 2017 11.15 11.15 10.90 10.95 30,745 -0.17(-1.49%)
Jan 05, 2017 11.11 11.15 10.82 11.11 71,453 +0.08(+0.75%)
Jan 04, 2017 10.99 11.11 10.86 11.03 56,254 +0.04(+0.38%)
Jan 03, 2017 11.40 11.54 10.90 10.99 58,370 -0.12(-1.12%)
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%)
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.