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 (%)
Aug 31, 2017 10.24 10.33 10.04 10.08 64,706 -0.17(-1.61%)
Aug 30, 2017 10.16 10.28 10.08 10.24 26,931 +0.04(+0.40%)
Aug 29, 2017 9.954 10.20 9.830 10.20 20,659 +0.12(+1.23%)
Aug 28, 2017 10.16 10.16 9.992 10.08 26,508 -0.08(-0.81%)
Aug 25, 2017 9.747 10.20 9.747 10.16 95,429 +0.41(+4.24%)
Aug 24, 2017 9.665 9.789 9.623 9.747 26,442 -0.04(-0.42%)
Aug 23, 2017 9.747 9.789 9.623 9.789 33,861 -0.04(-0.42%)
Aug 22, 2017 9.830 9.830 9.706 9.830 21,359 +0.08(+0.85%)
Aug 21, 2017 9.830 9.830 9.706 9.747 24,290 -0.12(-1.26%)
Aug 18, 2017 9.747 9.913 9.747 9.871 53,939 +0.04(+0.42%)
Aug 17, 2017 9.747 9.830 9.623 9.830 61,915 +0.04(+0.42%)
Aug 16, 2017 9.706 9.851 9.458 9.789 56,882 +0.08(+0.85%)
Aug 15, 2017 9.913 9.913 9.582 9.706 58,278 -0.17(-1.67%)
Aug 14, 2017 9.747 9.871 9.665 9.871 40,756 +0.12(+1.27%)
Aug 11, 2017 9.623 9.871 9.623 9.747 84,131 -0.04(-0.42%)
Aug 10, 2017 9.913 9.913 9.706 9.789 70,861 -0.12(-1.25%)
Aug 09, 2017 9.830 9.954 9.706 9.913 63,240 +0.00(+0.00%)
Aug 08, 2017 9.871 9.995 9.789 9.913 45,200 +0.08(+0.84%)
Aug 07, 2017 9.830 9.913 9.727 9.830 93,327 +0.00(+0.00%)
Aug 04, 2017 9.623 9.892 9.582 9.830 30,589 +0.21(+2.15%)
Aug 03, 2017 9.747 9.789 9.582 9.623 53,165 -0.08(-0.85%)
Aug 02, 2017 9.665 9.747 9.582 9.706 40,174 +0.04(+0.43%)
Aug 01, 2017 9.830 9.830 9.376 9.665 78,626 -0.17(-1.68%)
Jul 31, 2017 9.830 9.871 9.582 9.830 68,305 +0.04(+0.42%)
Jul 28, 2017 9.665 9.830 9.541 9.789 62,176 +0.08(+0.85%)
Jul 27, 2017 9.954 10.04 9.665 9.706 75,669 -0.21(-2.08%)
Jul 26, 2017 10.20 10.20 9.913 9.913 98,444 -0.25(-2.44%)
Jul 25, 2017 10.16 10.41 10.16 10.16 153,845 +0.00(+0.00%)
Jul 24, 2017 10.20 10.20 10.16 10.16 39,117 -0.04(-0.40%)
Jul 21, 2017 10.28 10.28 10.16 10.20 154,402 +0.00(+0.00%)
Jul 20, 2017 10.20 10.24 10.08 10.20 27,779 +0.00(+0.00%)
Jul 19, 2017 10.24 10.28 10.16 10.20 18,647 -0.04(-0.40%)
Jul 18, 2017 10.37 10.45 10.20 10.24 69,480 -0.17(-1.59%)
Jul 17, 2017 10.45 10.45 10.33 10.41 27,424 -0.08(-0.79%)
Jul 14, 2017 10.33 10.57 10.28 10.49 48,338 +0.12(+1.20%)
Jul 13, 2017 10.20 10.41 10.08 10.37 70,735 +0.17(+1.62%)
Jul 12, 2017 10.04 10.24 10.04 10.20 90,964 +0.17(+1.65%)
Jul 11, 2017 9.913 10.04 9.913 10.04 52,161 +0.12(+1.25%)
Jul 10, 2017 10.04 10.04 9.913 9.913 36,138 -0.12(-1.23%)
Jul 07, 2017 9.913 10.08 9.913 10.04 69,280 +0.08(+0.83%)
Jul 06, 2017 9.995 9.995 9.913 9.954 40,135 -0.12(-1.23%)
Jul 05, 2017 9.954 10.08 9.871 10.08 83,233 +0.08(+0.83%)
Jul 03, 2017 9.830 10.04 9.582 9.995 30,544 +0.17(+1.68%)
Jun 30, 2017 9.623 9.871 9.623 9.830 59,630 +0.21(+2.15%)
Jun 29, 2017 9.582 9.706 9.541 9.623 163,001 +0.04(+0.43%)
Jun 28, 2017 9.500 9.582 9.376 9.582 41,774 +0.08(+0.87%)
Jun 27, 2017 9.582 9.665 9.458 9.500 37,081 +0.00(+0.00%)
Jun 26, 2017 9.541 9.685 9.479 9.500 41,612 -0.08(-0.86%)
Jun 23, 2017 9.582 9.706 9.438 9.582 104,654 -0.04(-0.43%)
Jun 22, 2017 9.458 9.665 9.458 9.623 29,668 +0.17(+1.75%)
Jun 21, 2017 9.500 9.541 9.376 9.458 59,950 +0.00(+0.00%)
Jun 20, 2017 9.376 9.500 9.334 9.458 41,254 +0.12(+1.33%)
Jun 19, 2017 9.334 9.417 9.314 9.334 58,923 +0.08(+0.89%)
Jun 16, 2017 9.252 9.334 9.169 9.252 107,355 -0.12(-1.32%)
Jun 15, 2017 9.500 9.665 9.334 9.376 63,541 -0.21(-2.16%)
Jun 14, 2017 9.623 9.623 9.376 9.582 43,033 -0.04(-0.43%)
Jun 13, 2017 9.541 9.706 9.541 9.623 40,368 +0.04(+0.43%)
Jun 12, 2017 9.582 9.871 9.500 9.582 47,865 +0.04(+0.43%)
Jun 09, 2017 9.293 9.566 9.293 9.541 80,403 +0.21(+2.21%)
Jun 08, 2017 9.376 9.417 9.293 9.334 91,330 +0.00(+0.00%)
Jun 07, 2017 9.376 9.441 9.272 9.334 93,112 -0.04(-0.44%)
Jun 06, 2017 9.252 9.376 9.128 9.376 198,085 +0.04(+0.44%)
Jun 05, 2017 9.334 9.458 9.252 9.334 87,325 +0.00(+0.00%)
Jun 02, 2017 9.293 9.417 9.293 9.334 122,053 +0.08(+0.89%)
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.