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, 2021 5.580 5.661 5.454 5.544 216,444 -0.11(-1.91%)
Apr 29, 2021 5.643 5.670 5.418 5.652 154,591 +0.11(+1.95%)
Apr 28, 2021 5.481 5.598 5.418 5.544 182,633 +0.05(+0.98%)
Apr 27, 2021 5.544 5.625 5.463 5.490 241,601 -0.16(-2.87%)
Apr 26, 2021 5.526 5.670 5.454 5.652 241,538 +0.13(+2.45%)
Apr 23, 2021 5.445 5.553 5.355 5.517 171,777 +0.09(+1.66%)
Apr 22, 2021 5.661 5.661 5.418 5.427 128,591 -0.16(-2.90%)
Apr 21, 2021 5.553 5.706 5.526 5.589 102,270 +0.01(+0.16%)
Apr 20, 2021 5.625 5.634 5.423 5.580 188,377 -0.07(-1.27%)
Apr 19, 2021 5.769 5.787 5.544 5.652 163,857 -0.12(-2.03%)
Apr 16, 2021 6.048 6.048 5.670 5.769 160,555 -0.22(-3.61%)
Apr 15, 2021 5.877 6.035 5.814 5.985 98,366 +0.14(+2.47%)
Apr 14, 2021 5.841 6.120 5.778 5.841 124,383 +0.01(+0.15%)
Apr 13, 2021 5.841 5.886 5.679 5.832 113,755 +0.03(+0.47%)
Apr 12, 2021 5.940 5.940 5.733 5.805 92,595 -0.13(-2.12%)
Apr 09, 2021 5.886 6.057 5.796 5.931 176,666 +0.04(+0.76%)
Apr 08, 2021 6.084 6.147 5.859 5.886 127,685 -0.24(-3.96%)
Apr 07, 2021 6.273 6.273 6.039 6.129 111,114 -0.15(-2.44%)
Apr 06, 2021 6.300 6.447 6.147 6.282 112,483 +0.01(+0.14%)
Apr 05, 2021 6.282 6.381 6.183 6.273 91,937 +0.03(+0.43%)
Apr 01, 2021 6.138 6.302 6.075 6.246 72,666 +0.11(+1.76%)
Mar 31, 2021 6.111 6.255 5.985 6.138 92,603 +0.06(+1.04%)
Mar 30, 2021 6.057 6.129 6.003 6.075 56,585 +0.04(+0.60%)
Mar 29, 2021 6.291 6.439 6.039 6.039 88,203 -0.34(-5.36%)
Mar 26, 2021 6.372 6.422 6.219 6.381 143,222 +0.07(+1.14%)
Mar 25, 2021 6.246 6.345 6.075 6.309 69,733 +0.03(+0.43%)
Mar 24, 2021 6.219 6.516 6.219 6.282 94,674 +0.09(+1.45%)
Mar 23, 2021 6.354 6.453 6.192 6.192 108,437 -0.18(-2.82%)
Mar 22, 2021 6.615 6.732 6.363 6.372 160,791 -0.27(-4.07%)
Mar 19, 2021 6.534 6.669 6.345 6.642 431,333 +0.07(+1.10%)
Mar 18, 2021 6.633 6.750 6.534 6.570 68,648 -0.10(-1.48%)
Mar 17, 2021 6.678 6.777 6.588 6.669 74,941 -0.04(-0.54%)
Mar 16, 2021 6.975 6.984 6.624 6.705 90,866 -0.29(-4.12%)
Mar 15, 2021 7.155 7.277 6.867 6.993 84,127 -0.16(-2.26%)
Mar 12, 2021 7.317 7.335 7.051 7.155 90,555 -0.16(-2.21%)
Mar 11, 2021 7.353 7.353 7.182 7.317 82,197 +0.03(+0.37%)
Mar 10, 2021 7.236 7.362 7.137 7.290 149,310 +0.16(+2.27%)
Mar 09, 2021 6.867 7.182 6.822 7.128 119,783 +0.28(+4.07%)
Mar 08, 2021 7.065 7.182 6.840 6.849 118,487 -0.26(-3.67%)
Mar 05, 2021 7.092 7.128 6.714 7.110 166,888 +0.16(+2.33%)
Mar 04, 2021 6.957 7.182 6.773 6.948 199,542 -0.14(-2.03%)
Mar 03, 2021 6.993 7.236 6.917 7.092 78,776 +0.15(+2.20%)
Mar 02, 2021 6.930 6.993 6.876 6.939 102,026 -0.03(-0.39%)
Mar 01, 2021 6.903 7.164 6.903 6.966 76,220 +0.08(+1.18%)
Feb 26, 2021 6.714 7.038 6.601 6.885 148,666 +0.18(+2.68%)
Feb 25, 2021 6.885 6.948 6.633 6.705 93,233 -0.13(-1.84%)
Feb 24, 2021 6.507 7.002 6.507 6.831 146,033 +0.23(+3.55%)
Feb 23, 2021 6.597 6.741 6.453 6.597 94,621 -0.16(-2.40%)
Feb 22, 2021 6.795 6.831 6.714 6.759 37,681 -0.05(-0.79%)
Feb 19, 2021 6.543 6.862 6.534 6.813 53,000 +0.22(+3.27%)
Feb 18, 2021 6.642 6.683 6.345 6.597 176,808 -0.03(-0.41%)
Feb 17, 2021 7.002 7.029 6.597 6.624 139,862 -0.48(-6.72%)
Feb 16, 2021 6.741 7.731 6.741 7.101 286,873 +0.26(+3.82%)
Feb 12, 2021 6.750 6.849 6.624 6.840 63,444 -0.01(-0.13%)
Feb 11, 2021 7.101 7.110 6.795 6.849 133,982 -0.20(-2.81%)
Feb 10, 2021 7.191 7.245 7.002 7.047 103,592 -0.11(-1.51%)
Feb 09, 2021 6.984 7.263 6.829 7.155 87,305 +0.12(+1.66%)
Feb 08, 2021 6.894 7.272 6.849 7.038 92,372 +0.19(+2.76%)
Feb 05, 2021 6.840 6.894 6.570 6.849 124,333 -0.03(-0.39%)
Feb 04, 2021 7.020 7.182 6.858 6.876 97,634 -0.13(-1.93%)
Feb 03, 2021 7.263 7.311 6.930 7.011 91,916 -0.24(-3.35%)
Feb 02, 2021 6.300 7.344 6.210 7.254 284,561 +1.05(+16.98%)
Feb 01, 2021 6.174 6.291 6.129 6.201 121,228 +0.05(+0.88%)
Jan 29, 2021 6.165 6.219 5.985 6.147 138,222 -0.04(-0.73%)
Jan 28, 2021 6.093 6.219 5.886 6.192 169,713 +0.16(+2.69%)
Jan 27, 2021 6.039 6.211 5.958 6.030 83,828 -0.09(-1.47%)
Jan 26, 2021 6.210 6.372 6.084 6.120 208,771 -0.04(-0.58%)
Jan 25, 2021 6.129 6.264 6.012 6.156 103,712 +0.02(+0.29%)
Jan 22, 2021 6.183 6.201 5.904 6.138 124,444 -0.04(-0.73%)
Jan 21, 2021 6.021 6.264 5.850 6.183 182,218 +0.22(+3.62%)
Jan 20, 2021 5.832 6.030 5.805 5.967 88,593 +0.12(+2.00%)
Jan 19, 2021 5.886 5.904 5.832 5.850 97,707 -0.08(-1.37%)
Jan 15, 2021 5.850 6.109 5.823 5.931 152,000 +0.05(+0.92%)
Jan 14, 2021 5.949 6.030 5.850 5.877 100,631 -0.06(-1.06%)
Jan 13, 2021 6.057 6.057 5.904 5.940 50,538 -0.12(-1.93%)
Jan 12, 2021 6.075 6.138 6.030 6.057 120,877 +0.02(+0.30%)
Jan 11, 2021 5.931 6.057 5.931 6.039 50,473 +0.04(+0.60%)
Jan 08, 2021 5.994 6.066 5.819 6.003 102,000 +0.02(+0.30%)
Jan 07, 2021 6.156 6.156 5.967 5.985 85,441 -0.13(-2.06%)
Jan 06, 2021 5.859 6.138 5.850 6.111 156,272 +0.26(+4.46%)
Jan 05, 2021 5.787 5.958 5.733 5.850 51,512 +0.08(+1.40%)
Jan 04, 2021 5.778 5.877 5.715 5.769 95,783 +0.03(+0.47%)
Dec 31, 2020 5.742 5.742 5.742 167,630 -0.08(-1.39%)
Dec 30, 2020 5.670 5.868 5.670 5.823 167,630 +0.14(+2.54%)
Dec 29, 2020 5.760 5.769 5.661 5.679 125,254 -0.01(-0.16%)
Dec 28, 2020 5.715 5.850 5.670 5.688 76,162 +0.02(+0.32%)
Dec 24, 2020 5.697 5.697 5.598 5.670 26,000 +0.04(+0.80%)
Dec 23, 2020 5.409 5.697 5.409 5.625 123,015 +0.19(+3.48%)
Dec 22, 2020 5.391 5.535 5.328 5.436 296,688 +0.03(+0.50%)
Dec 21, 2020 5.409 5.562 5.355 5.409 265,854 +0.01(+0.17%)
Dec 18, 2020 5.643 5.805 5.400 5.400 599,111 -0.21(-3.69%)
Dec 17, 2020 5.913 5.913 5.589 5.607 192,280 -0.31(-5.18%)
Dec 16, 2020 6.102 6.120 5.886 5.913 112,043 -0.19(-3.10%)
Dec 15, 2020 6.075 6.120 6.012 6.102 41,167 +0.02(+0.30%)
Dec 14, 2020 6.327 6.396 6.075 6.084 102,250 -0.23(-3.70%)
Dec 11, 2020 6.453 6.525 6.183 6.318 58,222 -0.16(-2.50%)
Dec 10, 2020 6.291 6.507 6.264 6.480 84,564 +0.17(+2.71%)
Dec 09, 2020 6.489 6.489 6.246 6.309 74,232 -0.12(-1.82%)
Dec 08, 2020 6.300 6.426 6.228 6.426 132,801 +0.13(+2.00%)
Dec 07, 2020 6.066 6.471 5.931 6.300 158,225 +0.30(+4.95%)
Dec 04, 2020 5.940 6.109 5.886 6.003 66,222 +0.13(+2.14%)
Dec 03, 2020 5.850 5.940 5.607 5.877 71,920 +0.05(+0.93%)
Dec 02, 2020 5.814 5.850 5.688 5.823 69,852 +0.04(+0.62%)
Dec 01, 2020 5.868 5.895 5.742 5.787 76,707 +0.02(+0.31%)
Nov 30, 2020 5.940 5.940 5.751 5.769 29,651 -0.21(-3.46%)
Nov 27, 2020 6.021 6.021 5.850 5.976 45,111 +0.04(+0.61%)
Nov 25, 2020 5.805 5.976 5.670 5.940 116,555 +0.15(+2.64%)
Nov 24, 2020 5.643 5.895 5.643 5.787 73,246 +0.15(+2.72%)
Nov 23, 2020 5.958 6.048 5.589 5.634 90,151 -0.28(-4.72%)
Nov 20, 2020 5.634 5.931 5.634 5.913 127,000 +0.21(+3.63%)
Nov 19, 2020 5.751 5.778 5.598 5.706 82,728 -0.04(-0.63%)
Nov 18, 2020 5.679 5.832 5.670 5.742 71,824 +0.05(+0.95%)
Nov 17, 2020 5.643 5.760 5.490 5.688 75,986 +0.04(+0.80%)
Nov 16, 2020 5.571 5.724 5.481 5.643 154,714 +0.18(+3.29%)
Nov 13, 2020 5.715 5.760 5.445 5.463 62,333 -0.22(-3.96%)
Nov 12, 2020 5.724 5.760 5.670 5.688 56,862 -0.09(-1.56%)
Nov 11, 2020 5.796 5.796 5.688 5.778 65,496 -0.02(-0.31%)
Nov 10, 2020 5.706 5.895 5.670 5.796 104,052 +0.18(+3.21%)
Nov 09, 2020 5.634 5.823 5.553 5.616 376,257 +0.20(+3.65%)
Nov 06, 2020 5.418 5.472 5.355 5.418 60,333 +0.00(+0.00%)
Nov 05, 2020 5.247 5.481 5.247 5.418 186,316 +0.18(+3.44%)
Nov 04, 2020 5.247 5.355 5.202 5.238 34,207 -0.09(-1.69%)
Nov 03, 2020 5.328 5.499 5.283 5.328 80,663 +0.09(+1.72%)
Nov 02, 2020 5.292 5.292 5.193 5.238 73,171 +0.00(+0.00%)
Oct 30, 2020 5.157 5.256 5.157 5.238 39,222 -0.01(-0.17%)
Oct 29, 2020 5.319 5.319 5.184 5.247 65,722 -0.11(-2.02%)
Oct 28, 2020 5.382 5.503 5.310 5.355 96,837 -0.04(-0.67%)
Oct 27, 2020 5.373 5.409 5.355 5.391 61,441 -0.01(-0.17%)
Oct 26, 2020 5.481 5.490 5.373 5.400 71,742 -0.13(-2.44%)
Oct 23, 2020 5.706 5.715 5.499 5.535 36,888 -0.13(-2.38%)
Oct 22, 2020 5.490 5.679 5.440 5.670 56,486 +0.24(+4.48%)
Oct 21, 2020 5.364 5.445 5.353 5.427 18,814 +0.04(+0.67%)
Oct 20, 2020 5.445 5.445 5.378 5.391 42,757 +0.00(+0.00%)
Oct 19, 2020 5.427 5.458 5.355 5.391 51,876 -0.02(-0.33%)
Oct 16, 2020 5.436 5.580 5.391 5.409 70,555 -0.04(-0.83%)
Oct 15, 2020 5.310 5.526 5.274 5.454 75,504 +0.06(+1.17%)
Oct 14, 2020 5.400 5.427 5.355 5.391 108,173 -0.02(-0.33%)
Oct 13, 2020 5.418 5.535 5.382 5.409 125,697 -0.06(-1.15%)
Oct 12, 2020 5.436 5.490 5.373 5.472 119,796 +0.09(+1.67%)
Oct 09, 2020 5.400 5.409 5.310 5.382 101,000 +0.04(+0.67%)
Oct 08, 2020 5.193 5.373 5.170 5.346 49,387 +0.15(+2.95%)
Oct 07, 2020 5.139 5.229 5.085 5.193 52,734 +0.11(+2.12%)
Oct 06, 2020 5.265 5.265 5.058 5.085 196,867 -0.11(-2.08%)
Oct 05, 2020 5.049 5.256 5.031 5.193 81,954 +0.20(+3.96%)
Oct 02, 2020 4.824 5.058 4.797 4.995 38,555 +0.08(+1.65%)
Oct 01, 2020 4.941 4.977 4.806 4.914 55,013 -0.02(-0.36%)
Sep 30, 2020 4.770 5.040 4.770 4.932 111,400 +0.19(+3.98%)
Sep 29, 2020 4.788 4.788 4.635 4.743 40,103 -0.06(-1.31%)
Sep 28, 2020 4.743 4.977 4.743 4.806 72,358 +0.07(+1.52%)
Sep 25, 2020 4.680 4.752 4.662 4.734 30,333 +0.04(+0.96%)
Sep 24, 2020 4.716 4.752 4.635 4.689 89,657 -0.01(-0.19%)
Sep 23, 2020 4.815 4.878 4.653 4.698 58,068 -0.13(-2.79%)
Sep 22, 2020 4.770 4.869 4.653 4.833 102,531 +0.12(+2.48%)
Sep 21, 2020 4.887 4.907 4.689 4.716 168,822 -0.28(-5.59%)
Sep 18, 2020 5.121 5.121 4.833 4.995 206,333 -0.13(-2.46%)
Sep 17, 2020 5.058 5.256 5.050 5.121 96,921 -0.03(-0.52%)
Sep 16, 2020 4.833 5.202 4.833 5.148 91,774 +0.31(+6.52%)
Sep 15, 2020 4.869 4.932 4.774 4.833 79,381 -0.01(-0.19%)
Sep 14, 2020 4.950 4.995 4.833 4.842 47,410 -0.04(-0.92%)
Sep 11, 2020 5.202 5.202 4.869 4.887 102,333 -0.29(-5.57%)
Sep 10, 2020 5.292 5.324 5.175 5.175 38,366 -0.11(-2.04%)
Sep 09, 2020 5.220 5.337 5.148 5.283 70,278 +0.07(+1.38%)
Sep 08, 2020 5.454 5.454 5.184 5.211 72,854 -0.22(-3.98%)
Sep 04, 2020 5.553 5.589 5.382 5.427 95,666 -0.03(-0.50%)
Sep 03, 2020 5.625 5.692 5.409 5.454 48,382 -0.14(-2.57%)
Sep 02, 2020 5.373 5.661 5.373 5.598 51,150 +0.19(+3.49%)
Sep 01, 2020 5.544 5.544 5.337 5.409 116,396 -0.21(-3.69%)
Aug 31, 2020 5.688 5.778 5.508 5.616 85,608 -0.10(-1.73%)
Aug 28, 2020 5.625 5.751 5.607 5.715 26,000 +0.16(+2.92%)
Aug 27, 2020 5.490 5.697 5.454 5.553 54,384 +0.13(+2.32%)
Aug 26, 2020 5.508 5.724 5.391 5.427 123,164 -0.05(-0.99%)
Aug 25, 2020 5.580 5.616 5.391 5.481 69,452 -0.05(-0.98%)
Aug 24, 2020 5.778 5.792 5.508 5.535 50,151 -0.15(-2.69%)
Aug 21, 2020 5.499 5.760 5.445 5.688 94,000 +0.19(+3.44%)
Aug 20, 2020 5.409 5.517 5.391 5.499 35,205 +0.01(+0.16%)
Aug 19, 2020 5.409 5.625 5.409 5.490 127,222 +0.03(+0.49%)
Aug 18, 2020 5.697 5.697 5.391 5.463 41,936 -0.22(-3.96%)
Aug 17, 2020 5.526 5.787 5.490 5.688 69,262 +0.12(+2.10%)
Aug 14, 2020 5.454 5.589 5.454 5.571 52,000 +0.04(+0.81%)
Aug 13, 2020 5.589 5.634 5.409 5.526 44,285 -0.08(-1.44%)
Aug 12, 2020 5.841 5.841 5.598 5.607 85,436 -0.12(-2.04%)
Aug 11, 2020 5.661 6.165 5.634 5.724 80,871 +0.13(+2.25%)
Aug 10, 2020 5.715 5.796 5.598 5.598 48,888 -0.04(-0.80%)
Aug 07, 2020 5.400 5.697 5.391 5.643 49,555 +0.24(+4.50%)
Aug 06, 2020 5.454 5.463 5.355 5.400 25,144 -0.08(-1.48%)
Aug 05, 2020 5.337 5.598 5.283 5.481 50,002 +0.21(+3.92%)
Aug 04, 2020 5.076 5.337 5.076 5.274 63,718 +0.16(+3.17%)
Aug 03, 2020 5.175 5.211 5.094 5.112 25,563 -0.01(-0.18%)
Jul 31, 2020 5.445 5.445 5.050 5.121 103,222 -0.40(-7.33%)
Jul 30, 2020 5.427 5.526 5.373 5.526 39,793 +0.01(+0.16%)
Jul 29, 2020 5.355 5.553 5.337 5.517 59,581 +0.16(+3.03%)
Jul 28, 2020 5.499 5.499 5.319 5.355 35,760 -0.18(-3.25%)
Jul 27, 2020 5.346 5.571 5.328 5.535 35,214 +0.16(+3.02%)
Jul 24, 2020 5.409 5.454 5.274 5.373 63,111 -0.09(-1.65%)
Jul 23, 2020 5.418 5.607 5.418 5.463 50,367 +0.02(+0.33%)
Jul 22, 2020 5.517 5.526 5.409 5.445 62,284 -0.15(-2.73%)
Jul 21, 2020 5.553 5.616 5.454 5.598 78,286 +0.17(+3.15%)
Jul 20, 2020 5.409 5.481 5.337 5.427 27,930 +0.00(+0.00%)
Jul 17, 2020 5.355 5.562 5.355 5.427 104,888 +0.07(+1.34%)
Jul 16, 2020 5.562 5.580 5.292 5.355 148,695 -0.31(-5.41%)
Jul 15, 2020 5.688 5.742 5.571 5.661 140,627 +0.14(+2.61%)
Jul 14, 2020 5.598 5.598 5.418 5.517 49,033 -0.06(-1.13%)
Jul 13, 2020 5.688 5.787 5.553 5.580 56,251 -0.04(-0.80%)
Jul 10, 2020 5.364 5.643 5.364 5.625 39,555 +0.19(+3.48%)
Jul 09, 2020 5.607 5.652 5.355 5.436 62,994 -0.22(-3.82%)
Jul 08, 2020 5.616 5.814 5.580 5.652 57,903 +0.04(+0.64%)
Jul 07, 2020 5.985 5.985 5.589 5.616 98,861 -0.49(-7.96%)
Jul 06, 2020 6.066 6.147 5.949 6.102 118,238 +0.23(+3.83%)
Jul 02, 2020 6.183 6.183 5.805 5.877 51,666 -0.16(-2.68%)
Jul 01, 2020 6.246 6.408 5.931 6.039 72,681 -0.26(-4.14%)
Jun 30, 2020 5.967 6.426 5.967 6.300 144,686 +0.26(+4.32%)
Jun 29, 2020 6.138 6.327 5.976 6.039 109,837 -0.02(-0.30%)
Jun 26, 2020 5.868 6.102 5.505 6.057 773,777 +0.15(+2.59%)
Jun 25, 2020 5.751 5.913 5.751 5.904 55,475 +0.12(+2.02%)
Jun 24, 2020 6.012 6.030 5.670 5.787 56,433 -0.29(-4.74%)
Jun 23, 2020 6.318 6.354 6.030 6.075 49,466 -0.15(-2.46%)
Jun 22, 2020 6.012 6.309 5.913 6.228 85,736 +0.16(+2.67%)
Jun 19, 2020 6.201 6.201 5.994 6.066 98,777 -0.13(-2.03%)
Jun 18, 2020 6.021 6.273 5.985 6.192 85,168 +0.10(+1.62%)
Jun 17, 2020 6.399 6.435 6.066 6.093 41,138 -0.24(-3.84%)
Jun 16, 2020 6.381 6.444 6.102 6.336 90,344 +0.27(+4.45%)
Jun 15, 2020 5.643 6.147 5.625 6.066 64,757 +0.25(+4.33%)
Jun 12, 2020 6.057 6.165 5.589 5.814 66,111 +0.04(+0.62%)
Jun 11, 2020 6.129 6.219 5.616 5.778 78,515 -0.59(-9.32%)
Jun 10, 2020 6.426 6.696 6.264 6.372 49,748 -0.11(-1.67%)
Jun 09, 2020 6.687 6.687 6.156 6.480 76,214 -0.37(-5.39%)
Jun 08, 2020 6.750 6.885 6.714 6.849 92,575 +0.20(+2.98%)
Jun 05, 2020 6.831 6.975 6.642 6.651 99,555 +0.06(+0.96%)
Jun 04, 2020 6.345 6.669 6.192 6.588 79,905 +0.09(+1.39%)
Jun 03, 2020 6.246 6.543 6.102 6.498 90,708 +0.43(+7.12%)
Jun 02, 2020 5.850 6.345 5.841 6.066 188,756 +0.23(+4.01%)
Jun 01, 2020 5.625 5.954 5.625 5.832 133,251 +0.13(+2.37%)
May 29, 2020 5.769 5.805 5.580 5.697 107,000 -0.18(-3.06%)
May 28, 2020 6.300 6.300 5.832 5.877 74,783 -0.35(-5.64%)
May 27, 2020 6.210 6.408 6.111 6.228 116,062 +0.11(+1.76%)
May 26, 2020 6.210 6.210 6.057 6.120 51,118 +0.17(+2.87%)
May 22, 2020 5.931 5.958 5.724 5.949 43,777 +0.09(+1.54%)
May 21, 2020 5.841 5.904 5.769 5.859 46,786 +0.05(+0.93%)
May 20, 2020 5.679 5.913 5.616 5.805 54,771 +0.22(+4.03%)
May 19, 2020 5.580 5.733 5.580 5.580 168,298 -0.08(-1.43%)
May 18, 2020 5.625 5.967 5.508 5.661 119,666 +0.28(+5.18%)
May 15, 2020 4.914 5.391 4.869 5.382 96,666 +0.51(+10.54%)
May 14, 2020 4.824 4.896 4.698 4.869 125,207 -0.13(-2.52%)
May 13, 2020 5.283 5.292 4.923 4.995 74,990 -0.38(-7.04%)
May 12, 2020 5.877 5.877 5.346 5.373 92,840 -0.38(-6.57%)
May 11, 2020 5.976 5.976 5.685 5.751 110,075 -0.31(-5.05%)
May 08, 2020 6.021 6.093 5.895 6.057 86,888 +0.18(+3.06%)
May 07, 2020 5.652 6.048 5.562 5.877 151,153 +0.34(+6.18%)
May 06, 2020 5.823 5.949 5.445 5.535 100,426 -0.27(-4.65%)
May 05, 2020 6.363 6.444 5.778 5.805 91,354 -0.49(-7.73%)
May 04, 2020 6.165 6.345 6.042 6.291 104,985 +0.03(+0.43%)
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.