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 (%)
Oct 25, 2022 3.150 0 +0.00(+0.00%)
Oct 24, 2022 3.186 3.249 3.132 3.150 41,458 -0.13(-3.85%)
Oct 20, 2022 3.276 246 +0.10(+3.12%)
Oct 19, 2022 3.231 3.285 3.141 3.177 15,854 -0.03(-0.84%)
Oct 18, 2022 3.231 3.321 3.195 3.204 6,226 +0.05(+1.42%)
Oct 17, 2022 3.303 3.303 3.159 3.159 8,761 -0.17(-5.14%)
Oct 14, 2022 3.375 3.375 3.294 3.330 3,221 +0.02(+0.54%)
Oct 13, 2022 3.159 3.357 3.060 3.312 22,965 +0.14(+4.55%)
Oct 12, 2022 3.060 3.168 3.051 3.168 18,523 +0.15(+5.07%)
Oct 11, 2022 3.006 3.105 2.898 3.015 37,527 -0.01(-0.45%)
Oct 10, 2022 3.213 3.213 3.029 3.029 3,298 -0.13(-4.13%)
Oct 07, 2022 3.276 3.276 3.159 3.159 24,291 -0.10(-3.04%)
Oct 06, 2022 3.276 3.330 3.258 3.258 2,708 -0.06(-1.90%)
Oct 05, 2022 3.321 3.330 3.312 3.321 11,281 -0.02(-0.54%)
Oct 04, 2022 3.366 3.420 3.339 3.339 21,146 -0.02(-0.54%)
Oct 03, 2022 3.375 3.375 3.222 3.357 30,987 +0.00(+0.00%)
Sep 30, 2022 3.330 3.447 3.330 3.357 23,926 +0.10(+3.04%)
Sep 29, 2022 3.339 3.339 3.244 3.258 18,010 -0.17(-4.99%)
Sep 28, 2022 3.555 3.555 3.429 3.429 10,754 -0.10(-2.81%)
Sep 27, 2022 3.438 3.563 3.416 3.528 8,694 +0.11(+3.29%)
Sep 26, 2022 3.420 3.429 3.411 3.416 6,232 -0.03(-0.91%)
Sep 23, 2022 3.474 3.474 3.375 3.447 15,055 -0.10(-2.79%)
Sep 22, 2022 3.654 3.654 3.519 3.546 5,282 -0.32(-8.37%)
Sep 21, 2022 3.735 3.929 3.717 3.870 24,817 -0.05(-1.38%)
Sep 20, 2022 3.642 3.924 3.642 3.924 9,185 +0.16(+4.31%)
Sep 19, 2022 3.735 3.771 3.475 3.762 8,883 +0.05(+1.46%)
Sep 16, 2022 3.726 4.077 3.620 3.708 91,482 -0.04(-1.20%)
Sep 15, 2022 3.794 3.794 3.465 3.753 6,765 +0.06(+1.71%)
Sep 14, 2022 3.384 3.767 3.384 3.690 11,157 -0.06(-1.68%)
Sep 13, 2022 3.546 3.807 3.546 3.753 6,358 -0.25(-6.29%)
Sep 12, 2022 3.933 4.082 3.834 4.005 27,257 +0.10(+2.53%)
Sep 09, 2022 3.690 3.987 3.591 3.906 14,077 +0.31(+8.50%)
Sep 08, 2022 3.573 3.672 3.483 3.600 6,526 +0.03(+0.76%)
Sep 07, 2022 3.429 3.582 3.429 3.573 4,790 +0.04(+1.28%)
Sep 06, 2022 3.519 3.573 3.519 3.528 6,822 -0.03(-0.76%)
Sep 02, 2022 3.627 3.627 3.519 3.555 19,757 -0.05(-1.37%)
Sep 01, 2022 3.663 3.699 3.604 3.604 6,182 -0.11(-3.03%)
Aug 31, 2022 3.528 3.762 3.528 3.717 11,866 +0.17(+4.82%)
Aug 30, 2022 3.555 3.555 3.485 3.546 10,617 +0.00(+0.00%)
Aug 29, 2022 3.510 3.627 3.510 3.546 3,392 -0.04(-1.01%)
Aug 26, 2022 3.564 3.598 3.510 3.582 5,981 +0.00(+0.00%)
Aug 25, 2022 3.600 3.645 3.523 3.582 28,708 +0.02(+0.51%)
Aug 24, 2022 3.600 3.681 3.537 3.564 21,642 -0.04(-1.25%)
Aug 23, 2022 3.600 3.681 3.600 3.609 6,581 -0.03(-0.74%)
Aug 22, 2022 3.609 3.645 3.600 3.636 7,777 +0.02(+0.62%)
Aug 19, 2022 3.663 3.663 3.609 3.614 2,310 -0.01(-0.37%)
Aug 18, 2022 3.690 3.753 3.627 3.627 17,617 -0.03(-0.74%)
Aug 17, 2022 3.690 3.744 3.622 3.654 27,287 +0.01(+0.25%)
Aug 16, 2022 3.699 3.735 3.645 3.645 35,433 -0.04(-0.98%)
Aug 15, 2022 3.735 3.789 3.645 3.681 48,365 -0.05(-1.45%)
Aug 12, 2022 3.672 3.735 3.627 3.735 2,347 +0.06(+1.72%)
Aug 11, 2022 3.672 3.780 3.627 3.672 4,053 -0.04(-0.97%)
Aug 10, 2022 3.609 3.708 3.609 3.708 1,306 +0.08(+2.23%)
Aug 09, 2022 3.690 3.699 3.627 3.627 5,464 -0.11(-2.89%)
Aug 08, 2022 3.798 3.798 3.663 3.735 6,600 -0.04(-1.19%)
Aug 05, 2022 3.681 3.780 3.681 3.780 15,492 +0.10(+2.69%)
Aug 04, 2022 3.780 3.780 3.672 3.681 7,894 -0.10(-2.62%)
Aug 03, 2022 3.627 3.870 3.385 3.780 4,346 +0.00(+0.00%)
Aug 02, 2022 3.717 3.780 3.636 3.780 1,868 +0.07(+1.82%)
Aug 01, 2022 3.712 3.712 3.712 3.712 781 -0.09(-2.25%)
Jul 29, 2022 3.834 3.834 3.690 3.798 7,730 +0.04(+1.20%)
Jul 28, 2022 3.537 3.753 3.465 3.753 16,753 +0.17(+4.77%)
Jul 27, 2022 3.537 3.618 3.537 3.582 5,257 +0.06(+1.79%)
Jul 26, 2022 3.564 3.564 3.501 3.519 6,096 -0.13(-3.46%)
Jul 25, 2022 3.636 3.728 3.600 3.645 3,562 -0.04(-1.22%)
Jul 22, 2022 3.654 3.690 3.537 3.690 5,935 -0.01(-0.24%)
Jul 21, 2022 3.528 3.699 3.438 3.699 6,361 +0.15(+4.31%)
Jul 20, 2022 3.510 3.636 3.510 3.546 25,654 +0.07(+2.07%)
Jul 19, 2022 3.483 3.528 3.471 3.474 24,665 -0.04(-1.15%)
Jul 18, 2022 3.591 3.591 3.474 3.514 16,611 +0.00(+0.12%)
Jul 15, 2022 3.438 3.528 3.420 3.510 12,193 +0.07(+2.09%)
Jul 14, 2022 3.357 3.438 3.357 3.438 4,742 +0.08(+2.41%)
Jul 13, 2022 3.249 3.360 3.240 3.357 10,611 +0.11(+3.32%)
Jul 12, 2022 3.339 3.438 3.240 3.249 47,935 -0.18(-5.25%)
Jul 11, 2022 3.429 3.609 3.420 3.429 45,503 -0.16(-4.51%)
Jul 08, 2022 3.627 3.645 3.528 3.591 11,713 -0.04(-0.99%)
Jul 07, 2022 3.591 3.636 3.564 3.627 34,651 +0.11(+3.07%)
Jul 06, 2022 3.492 3.654 3.465 3.519 11,096 +0.04(+1.30%)
Jul 05, 2022 3.420 3.501 3.294 3.474 3,960 -0.02(-0.52%)
Jul 01, 2022 3.276 3.546 3.258 3.492 9,122 +0.13(+4.02%)
Jun 30, 2022 3.357 3.389 3.357 3.357 2,744 -0.20(-5.57%)
Jun 29, 2022 3.370 3.600 3.272 3.555 27,902 +0.27(+8.22%)
Jun 28, 2022 3.321 3.465 3.258 3.285 18,787 -0.13(-3.69%)
Jun 27, 2022 3.555 3.591 3.402 3.411 9,306 -0.13(-3.56%)
Jun 24, 2022 3.537 3.618 3.456 3.537 20,357 +0.07(+2.08%)
Jun 23, 2022 3.411 3.681 3.411 3.465 4,831 -0.23(-6.33%)
Jun 22, 2022 3.627 3.744 3.519 3.699 74,398 -0.02(-0.48%)
Jun 21, 2022 3.231 3.717 3.208 3.717 46,313 +0.49(+15.04%)
Jun 17, 2022 3.222 3.294 3.213 3.231 9,648 +0.01(+0.28%)
Jun 16, 2022 3.276 3.348 3.159 3.222 36,194 +0.02(+0.56%)
Jun 15, 2022 3.438 3.470 3.204 3.204 21,734 -0.24(-7.05%)
Jun 14, 2022 3.330 3.639 3.330 3.447 7,914 -0.14(-4.01%)
Jun 13, 2022 4.095 4.095 3.539 3.591 71,417 -0.55(-13.26%)
Jun 10, 2022 4.086 4.212 3.933 4.140 39,296 +0.09(+2.22%)
Jun 09, 2022 3.609 4.131 3.582 4.050 54,287 +0.38(+10.29%)
Jun 08, 2022 3.645 3.672 3.609 3.672 12,630 +0.03(+0.74%)
Jun 07, 2022 3.762 3.762 3.645 3.645 9,871 -0.04(-1.22%)
Jun 06, 2022 3.699 3.825 3.690 3.690 6,086 -0.01(-0.24%)
Jun 03, 2022 3.645 3.726 3.645 3.699 7,554 +0.04(+1.23%)
Jun 02, 2022 3.744 3.838 3.645 3.654 7,753 -0.14(-3.79%)
Jun 01, 2022 3.654 3.870 3.654 3.798 25,727 +0.10(+2.68%)
May 31, 2022 3.915 3.933 3.690 3.699 13,551 -0.15(-3.97%)
May 27, 2022 3.825 3.955 3.757 3.852 30,631 +0.05(+1.42%)
May 26, 2022 3.564 3.888 3.528 3.798 45,188 +0.32(+9.33%)
May 25, 2022 3.375 3.600 3.249 3.474 43,894 -0.01(-0.26%)
May 24, 2022 3.204 3.483 3.204 3.483 32,975 +0.14(+4.03%)
May 23, 2022 3.060 3.348 3.014 3.348 40,382 +0.35(+11.71%)
May 20, 2022 3.132 3.132 2.988 2.997 13,965 -0.05(-1.77%)
May 19, 2022 3.150 3.186 3.051 3.051 9,926 -0.10(-3.14%)
May 18, 2022 3.240 3.242 3.105 3.150 14,063 -0.07(-2.23%)
May 17, 2022 3.267 3.276 3.195 3.222 19,542 +0.07(+2.29%)
May 16, 2022 3.132 3.195 3.132 3.150 17,657 +0.00(+0.00%)
May 13, 2022 3.348 3.348 3.123 3.150 46,926 -0.07(-2.23%)
May 12, 2022 3.366 3.366 3.079 3.222 49,327 -0.12(-3.50%)
May 11, 2022 3.474 3.474 3.334 3.339 10,542 -0.06(-1.85%)
May 10, 2022 3.564 3.564 3.370 3.402 25,620 -0.08(-2.33%)
May 09, 2022 3.528 3.562 3.438 3.483 92,497 -0.13(-3.73%)
May 06, 2022 3.609 3.663 3.533 3.618 41,874 -0.06(-1.71%)
May 05, 2022 3.726 3.798 3.609 3.681 66,088 -0.05(-1.45%)
May 04, 2022 3.717 3.826 3.681 3.735 33,815 -0.01(-0.24%)
May 03, 2022 3.690 3.807 3.690 3.744 32,855 +0.05(+1.46%)
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.