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 (%)
Apr 30, 2010 11.65 11.80 11.34 11.37 96,139 -0.31(-2.69%)
Apr 29, 2010 11.47 11.68 11.23 11.68 107,640 +0.33(+2.91%)
Apr 28, 2010 11.26 11.42 11.16 11.35 78,102 +0.16(+1.40%)
Apr 27, 2010 11.57 11.59 11.18 11.19 110,102 -0.46(-3.97%)
Apr 26, 2010 11.39 11.86 11.39 11.66 130,149 +0.31(+2.69%)
Apr 23, 2010 11.49 11.53 11.28 11.35 133,518 -0.18(-1.58%)
Apr 22, 2010 11.16 11.53 11.09 11.53 135,974 +0.22(+1.97%)
Apr 21, 2010 11.45 11.56 11.28 11.31 137,289 -0.14(-1.23%)
Apr 20, 2010 11.31 11.54 11.30 11.45 119,875 +0.12(+1.09%)
Apr 19, 2010 11.37 11.69 10.96 11.33 134,224 -0.09(-0.80%)
Apr 16, 2010 11.64 11.71 11.40 11.42 123,567 -0.24(-2.05%)
Apr 15, 2010 11.48 11.66 11.37 11.66 82,860 +0.11(+0.93%)
Apr 14, 2010 11.31 11.56 11.26 11.55 117,517 +0.29(+2.57%)
Apr 13, 2010 11.43 11.55 11.23 11.26 97,556 -0.17(-1.52%)
Apr 12, 2010 11.20 11.48 11.20 11.43 82,472 +0.21(+1.84%)
Apr 09, 2010 11.30 11.36 11.14 11.23 70,524 -0.08(-0.73%)
Apr 08, 2010 11.08 11.42 10.97 11.31 145,264 +0.13(+1.18%)
Apr 07, 2010 11.29 11.29 11.04 11.18 87,084 -0.08(-0.73%)
Apr 06, 2010 10.83 11.28 10.81 11.26 175,615 +0.34(+3.10%)
Apr 05, 2010 10.67 10.98 10.62 10.92 103,634 +0.22(+2.09%)
Apr 01, 2010 10.87 10.70 10.70 10.70 91,641 -0.04(-0.38%)
Mar 31, 2010 10.84 10.95 10.73 10.74 128,215 -0.19(-1.74%)
Mar 30, 2010 10.96 11.02 10.82 10.93 110,361 +0.02(+0.23%)
Mar 29, 2010 10.83 10.98 10.69 10.90 101,996 +0.10(+0.92%)
Mar 26, 2010 10.76 10.95 10.74 10.80 118,391 +0.05(+0.46%)
Mar 25, 2010 10.53 10.89 10.48 10.76 186,371 +0.25(+2.36%)
Mar 24, 2010 10.54 10.64 10.38 10.51 95,759 -0.08(-0.78%)
Mar 23, 2010 10.50 10.70 10.33 10.59 93,693 +0.06(+0.55%)
Mar 22, 2010 10.23 10.55 10.13 10.53 90,963 +0.16(+1.51%)
Mar 19, 2010 10.71 10.71 10.23 10.38 108,718 -0.26(-2.48%)
Mar 18, 2010 10.61 10.75 10.61 10.64 66,971 -0.04(-0.39%)
Mar 17, 2010 10.72 10.80 10.63 10.68 58,469 -0.04(-0.39%)
Mar 16, 2010 10.75 10.80 10.63 10.72 74,732 +0.00(+0.00%)
Mar 15, 2010 10.70 10.76 10.66 10.72 92,194 +0.08(+0.78%)
Mar 12, 2010 10.67 10.76 10.51 10.64 134,753 +0.00(+0.00%)
Mar 11, 2010 10.76 10.95 10.57 10.64 150,373 -0.23(-2.13%)
Mar 10, 2010 10.71 10.98 10.68 10.87 87,257 +0.13(+1.23%)
Mar 09, 2010 10.87 11.01 10.70 10.74 119,511 -0.17(-1.52%)
Mar 08, 2010 10.33 10.94 10.22 10.90 174,940 +0.57(+5.51%)
Mar 05, 2010 10.23 10.40 10.19 10.33 150,979 +0.13(+1.30%)
Mar 04, 2010 9.970 10.20 9.954 10.20 89,441 +0.23(+2.32%)
Mar 03, 2010 9.880 10.03 9.871 9.970 89,014 +0.07(+0.75%)
Mar 02, 2010 9.987 10.03 9.813 9.896 130,533 -0.02(-0.17%)
Mar 01, 2010 9.747 9.962 9.590 9.913 150,716 +0.21(+2.21%)
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%)
Dec 01, 2009 7.691 7.798 7.567 7.765 90,956 +0.13(+1.73%)
Nov 30, 2009 7.319 7.732 7.286 7.633 168,496 +0.31(+4.29%)
Nov 27, 2009 7.203 7.451 7.154 7.319 41,877 -0.21(-2.74%)
Nov 25, 2009 7.682 7.748 7.509 7.525 64,243 -0.19(-2.46%)
Nov 24, 2009 7.955 7.955 7.649 7.715 44,622 -0.26(-3.21%)
Nov 23, 2009 7.823 8.087 7.823 7.971 136,507 +0.22(+2.88%)
Nov 20, 2009 7.905 8.054 7.724 7.748 93,872 -0.28(-3.50%)
Nov 19, 2009 7.649 8.037 7.484 8.029 159,146 +0.30(+3.85%)
Nov 18, 2009 7.757 7.757 7.550 7.732 70,268 -0.07(-0.85%)
Nov 17, 2009 7.938 7.938 7.691 7.798 42,890 -0.17(-2.18%)
Nov 16, 2009 7.707 8.087 7.707 7.971 119,576 +0.34(+4.44%)
Nov 13, 2009 7.657 7.691 7.401 7.633 83,401 -0.04(-0.54%)
Nov 12, 2009 8.021 8.104 7.649 7.674 114,918 -0.40(-5.01%)
Nov 11, 2009 8.219 8.219 8.021 8.079 67,959 +0.02(+0.20%)
Nov 10, 2009 8.227 8.318 7.980 8.062 77,122 -0.24(-2.89%)
Nov 09, 2009 7.980 8.327 7.980 8.302 165,661 +0.33(+4.15%)
Nov 06, 2009 7.418 8.004 7.405 7.971 143,498 +0.42(+5.58%)
Nov 05, 2009 7.344 7.558 7.154 7.550 226,345 +0.29(+3.98%)
Nov 04, 2009 7.806 7.847 7.236 7.261 541,339 -0.63(-7.96%)
Nov 03, 2009 7.798 7.980 7.689 7.889 80,354 -0.04(-0.52%)
Nov 02, 2009 8.112 8.112 7.484 7.930 215,126 -0.12(-1.44%)
Oct 30, 2009 8.161 8.318 7.914 8.046 131,876 -0.25(-2.99%)
Oct 29, 2009 8.186 8.417 7.980 8.294 134,994 +0.23(+2.87%)
Oct 28, 2009 8.335 8.525 8.054 8.062 135,635 -0.37(-4.41%)
Oct 27, 2009 8.649 8.707 8.426 8.434 74,519 -0.19(-2.20%)
Oct 26, 2009 8.863 8.954 8.475 8.624 99,489 -0.21(-2.34%)
Oct 23, 2009 8.938 8.963 8.822 8.830 102,624 -0.18(-2.02%)
Oct 22, 2009 9.136 9.210 8.682 9.012 162,844 -0.17(-1.89%)
Oct 21, 2009 9.690 10.05 9.144 9.186 197,116 -0.52(-5.36%)
Oct 20, 2009 9.623 9.805 9.599 9.706 259,057 +0.02(+0.17%)
Oct 19, 2009 10.02 10.02 9.590 9.690 102,138 -0.26(-2.57%)
Oct 16, 2009 10.07 10.14 9.839 9.946 103,673 -0.22(-2.19%)
Oct 15, 2009 10.01 10.30 10.01 10.17 113,867 +0.01(+0.08%)
Oct 14, 2009 9.813 10.28 9.681 10.16 224,979 +0.52(+5.40%)
Oct 13, 2009 9.714 9.772 9.508 9.640 91,620 -0.07(-0.77%)
Oct 12, 2009 9.739 9.904 9.600 9.714 95,580 -0.09(-0.93%)
Oct 09, 2009 9.805 9.846 9.334 9.805 188,675 -0.03(-0.34%)
Oct 08, 2009 9.458 9.904 9.334 9.838 276,445 +0.50(+5.40%)
Oct 07, 2009 9.433 9.433 9.120 9.334 107,593 -0.10(-1.05%)
Oct 06, 2009 8.946 9.433 8.880 9.433 152,009 +0.57(+6.43%)
Oct 05, 2009 8.632 8.913 8.632 8.863 56,840 +0.20(+2.29%)
Oct 02, 2009 8.682 8.913 8.533 8.665 99,656 -0.11(-1.22%)
Oct 01, 2009 8.963 9.161 8.682 8.773 127,628 -0.29(-3.19%)
Sep 30, 2009 8.963 9.252 8.137 9.062 414,666 +0.16(+1.76%)
Sep 29, 2009 9.070 9.433 8.905 8.905 626,354 -0.17(-1.91%)
Sep 28, 2009 8.863 9.326 8.781 9.078 100,287 +0.26(+3.00%)
Sep 25, 2009 8.797 9.062 8.674 8.814 112,126 -0.10(-1.11%)
Sep 24, 2009 9.153 9.194 8.784 8.913 105,150 -0.22(-2.44%)
Sep 23, 2009 9.433 9.458 9.120 9.136 90,980 -0.22(-2.38%)
Sep 22, 2009 9.409 9.450 9.243 9.359 114,822 +0.11(+1.16%)
Sep 21, 2009 9.053 9.433 9.053 9.252 81,716 -0.02(-0.27%)
Sep 18, 2009 9.310 9.314 9.012 9.277 139,082 +0.02(+0.27%)
Sep 17, 2009 9.243 9.310 9.153 9.252 72,570 -0.04(-0.44%)
Sep 16, 2009 9.095 9.293 8.941 9.293 85,324 +0.28(+3.12%)
Sep 15, 2009 9.144 9.186 8.921 9.012 69,171 -0.20(-2.15%)
Sep 14, 2009 8.872 9.243 8.748 9.210 136,447 +0.26(+2.95%)
Sep 11, 2009 9.442 9.442 8.797 8.946 176,426 -0.50(-5.25%)
Sep 10, 2009 9.310 9.442 9.169 9.442 119,436 +0.15(+1.60%)
Sep 09, 2009 8.979 9.491 8.979 9.293 205,824 +0.29(+3.21%)
Sep 08, 2009 9.103 9.169 8.930 9.004 96,600 +0.00(+0.00%)
Sep 04, 2009 8.905 9.004 8.773 9.004 64,032 +0.09(+1.02%)
Sep 03, 2009 8.789 9.070 8.694 8.913 82,731 +0.19(+2.18%)
Sep 02, 2009 8.913 9.053 8.698 8.723 160,628 -0.25(-2.76%)
Sep 01, 2009 9.153 9.673 8.797 8.971 218,346 -0.24(-2.60%)
Aug 31, 2009 8.930 9.260 8.814 9.210 249,197 +0.12(+1.36%)
Aug 28, 2009 8.979 9.285 8.913 9.087 282,365 +0.20(+2.23%)
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.