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 (%)
Mar 31, 2016 10.74 11.12 10.74 10.95 70,068 +0.17(+1.61%)
Mar 30, 2016 10.92 10.92 10.71 10.77 113,052 -0.07(-0.61%)
Mar 29, 2016 10.58 10.94 10.55 10.84 66,222 +0.26(+2.42%)
Mar 28, 2016 10.75 10.76 10.57 10.58 53,392 -0.10(-0.93%)
Mar 24, 2016 10.84 10.68 10.68 10.68 67,913 -0.19(-1.75%)
Mar 23, 2016 11.18 11.21 10.85 10.87 84,204 -0.31(-2.81%)
Mar 22, 2016 11.07 11.31 10.87 11.18 70,517 +0.16(+1.42%)
Mar 21, 2016 10.85 11.18 10.78 11.03 66,991 +0.13(+1.21%)
Mar 18, 2016 10.59 10.91 10.59 10.90 227,268 +0.40(+3.86%)
Mar 17, 2016 10.45 10.55 10.45 10.49 89,799 +0.01(+0.08%)
Mar 16, 2016 10.45 10.52 10.45 10.48 45,347 +0.00(+0.00%)
Mar 15, 2016 10.23 10.65 10.23 10.48 85,584 +0.25(+2.42%)
Mar 14, 2016 10.01 10.26 9.921 10.23 46,379 +0.21(+2.06%)
Mar 11, 2016 9.888 10.04 9.871 10.03 77,505 +0.23(+2.36%)
Mar 10, 2016 9.863 9.970 9.772 9.797 63,573 -0.07(-0.67%)
Mar 09, 2016 10.04 10.07 9.756 9.863 64,821 -0.21(-2.05%)
Mar 08, 2016 10.14 10.27 10.06 10.07 57,903 -0.16(-1.54%)
Mar 07, 2016 9.805 10.26 9.805 10.23 65,074 +0.40(+4.12%)
Mar 04, 2016 10.08 10.12 9.764 9.822 71,976 -0.23(-2.30%)
Mar 03, 2016 10.30 10.64 9.566 10.05 144,374 -0.45(-4.25%)
Mar 02, 2016 10.06 10.50 10.03 10.50 142,643 +0.44(+4.35%)
Mar 01, 2016 9.855 10.09 9.846 10.06 40,795 +0.30(+3.05%)
Feb 29, 2016 9.880 9.979 9.747 9.764 105,867 -0.11(-1.09%)
Feb 26, 2016 9.987 10.04 9.805 9.871 77,188 -0.04(-0.42%)
Feb 25, 2016 9.913 10.12 9.706 9.913 46,132 -0.19(-1.88%)
Feb 24, 2016 9.739 10.11 9.673 10.10 70,711 +0.29(+2.95%)
Feb 23, 2016 9.979 10.08 9.681 9.813 53,605 -0.21(-2.14%)
Feb 22, 2016 10.25 10.25 9.929 10.03 84,690 -0.12(-1.22%)
Feb 19, 2016 10.16 10.32 10.12 10.15 56,948 -0.01(-0.08%)
Feb 18, 2016 10.39 10.41 10.13 10.16 71,285 -0.22(-2.15%)
Feb 17, 2016 10.85 10.94 10.22 10.38 124,805 -0.40(-3.75%)
Feb 16, 2016 10.83 10.87 10.53 10.79 72,667 +0.10(+0.93%)
Feb 12, 2016 10.35 10.69 10.69 10.69 55,686 +0.45(+4.44%)
Feb 11, 2016 10.20 10.42 10.12 10.23 75,458 -0.16(-1.51%)
Feb 10, 2016 10.25 10.73 10.20 10.39 93,931 +0.18(+1.78%)
Feb 09, 2016 10.21 10.40 10.12 10.21 91,624 -0.12(-1.12%)
Feb 08, 2016 10.19 10.42 10.01 10.33 99,194 -0.01(-0.08%)
Feb 05, 2016 10.57 10.96 10.29 10.33 90,876 -0.25(-2.34%)
Feb 04, 2016 10.54 10.80 10.50 10.58 117,908 +0.03(+0.31%)
Feb 03, 2016 10.33 10.67 10.17 10.55 67,227 +0.36(+3.48%)
Feb 02, 2016 10.13 10.33 10.08 10.19 91,114 -0.10(-0.96%)
Feb 01, 2016 10.67 10.67 10.17 10.29 140,817 -0.45(-4.15%)
Jan 29, 2016 10.45 10.76 10.45 10.74 144,572 +0.33(+3.17%)
Jan 28, 2016 10.32 10.42 10.07 10.41 154,520 +0.17(+1.61%)
Jan 27, 2016 10.03 10.33 10.02 10.24 79,158 +0.21(+2.14%)
Jan 26, 2016 9.962 10.11 9.900 10.03 77,625 +0.13(+1.34%)
Jan 25, 2016 10.28 10.31 9.805 9.896 76,156 -0.40(-3.85%)
Jan 22, 2016 10.19 10.32 10.12 10.29 86,744 +0.26(+2.55%)
Jan 21, 2016 9.904 10.19 9.756 10.04 106,073 +0.16(+1.59%)
Jan 20, 2016 9.582 10.02 9.421 9.880 145,786 +0.11(+1.10%)
Jan 19, 2016 9.789 10.06 9.714 9.772 131,073 +0.02(+0.25%)
Jan 15, 2016 10.17 9.747 9.747 9.747 167,060 -0.73(-6.94%)
Jan 14, 2016 10.24 10.59 10.08 10.47 158,248 +0.26(+2.59%)
Jan 13, 2016 10.69 10.85 10.05 10.21 105,962 -0.48(-4.48%)
Jan 12, 2016 10.77 10.77 10.62 10.69 202,789 +0.05(+0.47%)
Jan 11, 2016 10.75 10.85 10.58 10.64 143,285 -0.12(-1.07%)
Jan 08, 2016 10.85 10.94 10.74 10.76 163,299 -0.15(-1.36%)
Jan 07, 2016 11.23 11.23 10.86 10.90 136,136 -0.49(-4.28%)
Jan 06, 2016 11.45 11.49 11.39 11.39 72,774 -0.24(-2.06%)
Jan 05, 2016 11.62 11.75 11.54 11.63 58,854 -0.04(-0.35%)
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.