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 29, 2019 9.037 9.161 8.905 8.963 101,083 -0.03(-0.37%)
Mar 28, 2019 8.938 9.037 8.897 8.996 25,417 +0.07(+0.83%)
Mar 27, 2019 8.773 8.946 8.707 8.921 57,927 +0.17(+1.89%)
Mar 26, 2019 8.764 8.789 8.607 8.756 48,085 +0.07(+0.86%)
Mar 25, 2019 8.442 8.756 8.306 8.682 79,946 +0.28(+3.34%)
Mar 22, 2019 8.657 8.740 8.310 8.401 108,710 -0.31(-3.51%)
Mar 21, 2019 8.740 8.938 8.674 8.707 126,013 -0.04(-0.47%)
Mar 20, 2019 8.913 8.913 8.721 8.748 124,916 -0.17(-1.85%)
Mar 19, 2019 9.029 9.095 8.905 8.913 48,533 -0.09(-1.01%)
Mar 18, 2019 9.012 9.202 8.971 9.004 53,718 +0.00(+0.00%)
Mar 15, 2019 9.260 9.330 8.996 9.004 258,459 -0.25(-2.68%)
Mar 14, 2019 9.070 9.632 8.963 9.252 554,671 +0.21(+2.28%)
Mar 13, 2019 9.078 9.120 8.987 9.045 155,415 +0.01(+0.09%)
Mar 12, 2019 8.996 9.087 8.930 9.037 145,750 +0.04(+0.46%)
Mar 11, 2019 8.822 9.070 8.797 8.996 85,422 +0.20(+2.25%)
Mar 08, 2019 8.624 8.921 8.599 8.797 77,114 +0.18(+2.11%)
Mar 07, 2019 8.566 8.657 8.492 8.616 65,648 +0.05(+0.58%)
Mar 06, 2019 8.847 8.847 8.525 8.566 65,659 -0.29(-3.26%)
Mar 05, 2019 8.756 8.880 8.649 8.855 42,127 +0.09(+1.04%)
Mar 04, 2019 8.921 8.979 8.690 8.764 55,368 -0.16(-1.76%)
Mar 01, 2019 9.029 9.078 8.855 8.921 34,380 -0.04(-0.46%)
Feb 28, 2019 8.632 9.095 8.632 8.963 101,869 +0.34(+3.93%)
Feb 27, 2019 8.599 8.839 8.583 8.624 232,664 +0.02(+0.19%)
Feb 26, 2019 8.541 8.674 8.521 8.607 60,124 +0.07(+0.87%)
Feb 25, 2019 8.607 8.649 8.508 8.533 63,836 -0.10(-1.15%)
Feb 22, 2019 8.624 8.640 8.574 8.632 54,839 +0.07(+0.77%)
Feb 21, 2019 8.426 8.599 8.269 8.566 38,121 +0.11(+1.27%)
Feb 20, 2019 8.616 8.616 8.409 8.459 27,621 -0.16(-1.82%)
Feb 19, 2019 8.566 8.649 8.558 8.616 68,676 +0.02(+0.19%)
Feb 15, 2019 8.475 8.674 8.475 8.599 77,477 +0.19(+2.26%)
Feb 14, 2019 8.277 8.426 8.277 8.409 57,152 +0.10(+1.19%)
Feb 13, 2019 8.112 8.318 8.112 8.310 64,409 +0.21(+2.65%)
Feb 12, 2019 8.285 8.285 8.062 8.095 58,847 -0.14(-1.71%)
Feb 11, 2019 8.227 8.277 8.203 8.236 30,532 +0.02(+0.20%)
Feb 08, 2019 8.137 8.343 8.137 8.219 43,702 +0.04(+0.51%)
Feb 07, 2019 8.104 8.178 8.070 8.178 44,358 +0.01(+0.10%)
Feb 06, 2019 7.996 8.170 7.971 8.170 39,584 +0.18(+2.28%)
Feb 05, 2019 7.980 8.062 7.963 7.988 34,346 +0.03(+0.42%)
Feb 04, 2019 7.831 7.963 7.831 7.955 75,408 +0.12(+1.48%)
Feb 01, 2019 7.823 7.868 7.823 7.839 231,584 +0.00(+0.00%)
Jan 31, 2019 7.831 7.864 7.823 7.839 49,166 +0.00(+0.00%)
Jan 30, 2019 7.880 7.897 7.823 7.839 59,477 -0.04(-0.52%)
Jan 29, 2019 7.922 7.930 7.806 7.880 40,802 -0.02(-0.31%)
Jan 28, 2019 7.773 7.947 7.773 7.905 55,499 +0.01(+0.10%)
Jan 25, 2019 8.021 8.037 7.872 7.897 43,338 -0.12(-1.54%)
Jan 24, 2019 8.145 8.145 7.980 8.021 32,923 -0.12(-1.42%)
Jan 23, 2019 8.302 8.393 8.128 8.137 82,980 -0.14(-1.70%)
Jan 22, 2019 8.417 8.442 8.120 8.277 128,468 -0.30(-3.47%)
Jan 18, 2019 8.252 8.628 8.252 8.574 123,842 +0.37(+4.53%)
Jan 17, 2019 7.963 8.236 7.930 8.203 83,734 +0.17(+2.06%)
Jan 16, 2019 7.996 8.070 7.971 8.037 76,155 +0.04(+0.52%)
Jan 15, 2019 8.260 8.277 7.955 7.996 129,720 -0.24(-2.91%)
Jan 14, 2019 8.104 8.236 8.104 8.236 130,576 +0.08(+1.01%)
Jan 11, 2019 7.930 8.219 7.905 8.153 70,698 +0.19(+2.39%)
Jan 10, 2019 7.930 7.980 7.930 7.963 104,348 +0.02(+0.31%)
Jan 09, 2019 7.955 8.058 7.930 7.938 73,431 +0.00(+0.00%)
Jan 08, 2019 7.740 8.137 7.666 7.938 150,291 +0.26(+3.33%)
Jan 07, 2019 7.368 7.823 7.352 7.682 116,800 +0.31(+4.26%)
Jan 04, 2019 7.087 7.426 7.030 7.368 107,741 +0.35(+4.94%)
Jan 03, 2019 7.021 7.277 6.906 7.021 200,527 -0.03(-0.47%)
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.