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, 2020 4.770 5.013 4.750 4.995 128,040 +0.19(+3.93%)
Mar 30, 2020 5.013 5.013 4.590 4.806 112,258 -0.17(-3.44%)
Mar 27, 2020 4.815 5.148 4.599 4.977 103,444 -0.03(-0.54%)
Mar 26, 2020 4.923 5.094 4.869 5.004 126,530 +0.22(+4.71%)
Mar 25, 2020 4.356 5.076 4.356 4.779 98,017 +0.45(+10.40%)
Mar 24, 2020 4.401 4.545 4.095 4.329 125,685 +0.06(+1.48%)
Mar 23, 2020 4.491 4.509 4.050 4.266 51,123 -0.21(-4.63%)
Mar 20, 2020 4.779 4.829 4.284 4.473 201,555 -0.30(-6.23%)
Mar 19, 2020 4.050 4.833 3.987 4.770 148,064 +0.70(+17.26%)
Mar 18, 2020 4.212 4.446 4.050 4.068 207,596 -0.40(-8.87%)
Mar 17, 2020 4.500 4.527 4.230 4.464 218,662 +0.05(+1.02%)
Mar 16, 2020 5.229 5.355 4.378 4.419 215,661 -1.26(-22.19%)
Mar 13, 2020 5.481 5.769 5.454 5.679 132,333 +0.47(+8.98%)
Mar 12, 2020 6.138 6.174 5.202 5.211 354,787 -1.06(-16.93%)
Mar 11, 2020 6.660 6.669 6.237 6.273 119,844 -0.33(-5.04%)
Mar 10, 2020 6.822 6.858 6.399 6.606 118,221 -0.04(-0.68%)
Mar 09, 2020 7.002 7.110 6.615 6.651 102,803 -0.64(-8.77%)
Mar 06, 2020 7.434 7.506 7.218 7.290 96,777 -0.31(-4.03%)
Mar 05, 2020 7.839 7.902 7.524 7.596 48,515 -0.33(-4.20%)
Mar 04, 2020 7.902 7.974 7.857 7.929 57,880 +0.14(+1.73%)
Mar 03, 2020 8.181 8.181 7.771 7.794 89,703 -0.36(-4.42%)
Mar 02, 2020 7.929 8.172 7.929 8.154 84,230 +0.21(+2.60%)
Feb 28, 2020 8.055 8.100 7.839 7.947 102,000 -0.09(-1.12%)
Feb 27, 2020 8.289 8.541 8.028 8.037 111,660 -0.36(-4.29%)
Feb 26, 2020 8.532 8.577 8.388 8.397 34,246 -0.04(-0.53%)
Feb 25, 2020 8.595 8.694 8.406 8.442 95,663 -0.11(-1.26%)
Feb 24, 2020 8.649 8.694 8.492 8.550 38,284 -0.27(-3.06%)
Feb 21, 2020 9.000 9.000 8.757 8.820 51,444 -0.17(-1.90%)
Feb 20, 2020 9.063 9.063 8.928 8.991 30,234 -0.08(-0.89%)
Feb 19, 2020 9.063 9.099 9.036 9.072 14,286 +0.02(+0.20%)
Feb 18, 2020 9.099 9.108 8.982 9.054 49,041 -0.08(-0.89%)
Feb 14, 2020 9.135 9.171 9.027 9.135 35,000 +0.01(+0.10%)
Feb 13, 2020 9.126 9.189 9.009 9.126 61,403 +0.01(+0.10%)
Feb 12, 2020 9.216 9.270 9.063 9.117 35,710 -0.03(-0.30%)
Feb 11, 2020 9.135 9.171 9.099 9.144 63,224 +0.02(+0.20%)
Feb 10, 2020 9.144 9.171 9.108 9.126 36,946 -0.07(-0.78%)
Feb 07, 2020 9.252 9.252 9.149 9.198 59,111 -0.07(-0.78%)
Feb 06, 2020 9.468 9.491 9.234 9.270 67,067 -0.25(-2.65%)
Feb 05, 2020 9.531 9.531 9.413 9.522 26,984 +0.08(+0.86%)
Feb 04, 2020 9.495 9.513 9.432 9.441 24,867 +0.04(+0.38%)
Feb 03, 2020 9.621 9.684 9.396 9.405 57,164 -0.17(-1.79%)
Jan 31, 2020 9.711 9.711 9.540 9.576 55,666 -0.21(-2.12%)
Jan 30, 2020 9.693 9.783 9.639 9.783 35,272 +0.04(+0.37%)
Jan 29, 2020 9.828 9.828 9.585 9.747 64,721 -0.08(-0.82%)
Jan 28, 2020 9.936 9.972 9.810 9.828 16,800 -0.09(-0.91%)
Jan 27, 2020 9.828 9.990 9.828 9.918 30,890 -0.04(-0.45%)
Jan 24, 2020 9.918 9.999 9.846 9.963 103,333 +0.04(+0.45%)
Jan 23, 2020 9.783 9.936 9.774 9.918 97,600 +0.11(+1.10%)
Jan 22, 2020 9.819 9.864 9.774 9.810 69,661 +0.03(+0.28%)
Jan 21, 2020 9.729 9.801 9.680 9.783 66,636 +0.02(+0.18%)
Jan 17, 2020 9.909 9.972 9.756 9.765 33,666 -0.09(-0.91%)
Jan 16, 2020 9.702 9.864 9.693 9.855 91,478 +0.15(+1.58%)
Jan 15, 2020 9.513 9.702 9.513 9.702 56,246 +0.15(+1.60%)
Jan 14, 2020 9.522 9.630 9.513 9.549 53,244 -0.01(-0.09%)
Jan 13, 2020 9.639 9.648 9.531 9.558 42,210 -0.10(-1.03%)
Jan 10, 2020 9.684 9.684 9.630 9.657 43,000 -0.04(-0.46%)
Jan 09, 2020 9.639 9.707 9.635 9.702 47,842 +0.09(+0.94%)
Jan 08, 2020 9.630 9.666 9.585 9.612 36,648 -0.04(-0.47%)
Jan 07, 2020 9.603 9.675 9.593 9.657 40,796 +0.00(+0.00%)
Jan 06, 2020 9.504 9.756 9.378 9.657 61,636 +0.11(+1.13%)
Jan 03, 2020 9.639 9.693 9.531 9.549 106,888 -0.16(-1.67%)
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.