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, 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%)
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.