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 (%)
Sep 28, 2018 7.393 7.765 7.311 7.724 169,481 +0.29(+3.89%)
Sep 27, 2018 7.476 7.517 7.393 7.434 105,346 -0.08(-1.10%)
Sep 26, 2018 7.641 7.765 7.517 7.517 66,038 -0.17(-2.15%)
Sep 25, 2018 7.682 7.806 7.641 7.682 82,479 +0.00(+0.00%)
Sep 24, 2018 7.724 7.847 7.641 7.682 377,897 +0.12(+1.64%)
Sep 21, 2018 8.219 8.302 7.517 7.558 807,096 -0.66(-8.04%)
Sep 20, 2018 8.260 8.302 8.178 8.219 81,015 +0.00(+0.00%)
Sep 19, 2018 8.260 8.384 8.219 8.219 65,781 -0.04(-0.50%)
Sep 18, 2018 8.219 8.302 8.219 8.260 59,445 +0.04(+0.50%)
Sep 17, 2018 8.219 8.260 8.219 8.219 62,990 +0.00(+0.00%)
Sep 14, 2018 8.302 8.302 8.219 8.219 240,785 +0.00(+0.00%)
Sep 13, 2018 8.260 8.384 8.219 8.219 110,910 -0.04(-0.50%)
Sep 12, 2018 8.302 8.467 8.219 8.260 58,229 -0.04(-0.50%)
Sep 11, 2018 8.302 8.384 8.219 8.302 166,587 +0.00(+0.00%)
Sep 10, 2018 8.426 8.550 8.302 8.302 48,081 -0.12(-1.47%)
Sep 07, 2018 8.384 8.550 8.343 8.426 56,776 +0.04(+0.49%)
Sep 06, 2018 8.343 8.446 8.302 8.384 54,395 +0.04(+0.50%)
Sep 05, 2018 8.302 8.426 8.302 8.343 65,260 +0.04(+0.50%)
Sep 04, 2018 8.467 8.467 8.302 8.302 37,971 -0.21(-2.43%)
Aug 31, 2018 8.508 8.508 8.508 0 +0.00(+0.00%)
Aug 30, 2018 8.426 8.756 8.426 8.508 112,929 +0.04(+0.49%)
Aug 29, 2018 8.384 8.467 8.364 8.467 53,233 +0.12(+1.49%)
Aug 28, 2018 8.343 8.508 8.343 8.343 104,358 +0.00(+0.00%)
Aug 27, 2018 8.260 8.384 8.178 8.343 194,217 +0.12(+1.51%)
Aug 24, 2018 8.260 8.260 8.137 8.219 131,227 +0.04(+0.51%)
Aug 23, 2018 8.178 8.281 8.178 8.178 44,821 -0.04(-0.50%)
Aug 22, 2018 8.219 8.302 8.178 8.219 102,681 -0.04(-0.50%)
Aug 21, 2018 8.384 8.480 8.219 8.260 130,189 -0.17(-1.96%)
Aug 20, 2018 8.467 8.508 8.343 8.426 68,766 +0.00(+0.00%)
Aug 17, 2018 8.426 8.467 8.343 8.426 32,685 -0.04(-0.49%)
Aug 16, 2018 8.467 8.550 8.384 8.467 32,891 +0.04(+0.49%)
Aug 15, 2018 8.343 8.550 8.343 8.426 66,904 +0.08(+0.99%)
Aug 14, 2018 8.467 8.632 8.343 8.343 91,016 -0.17(-1.94%)
Aug 13, 2018 8.880 8.880 8.467 8.508 83,495 -0.33(-3.74%)
Aug 10, 2018 8.880 8.963 8.632 8.839 95,757 -0.08(-0.93%)
Aug 09, 2018 8.963 9.128 8.797 8.921 80,687 +0.00(+0.00%)
Aug 08, 2018 9.087 9.252 8.880 8.921 75,546 -0.21(-2.26%)
Aug 07, 2018 9.004 9.210 8.921 9.128 176,545 +0.12(+1.38%)
Aug 06, 2018 9.128 9.190 9.004 9.004 89,385 -0.17(-1.80%)
Aug 03, 2018 9.376 9.376 9.004 9.169 96,846 -0.21(-2.20%)
Aug 02, 2018 9.334 9.376 9.148 9.376 237,946 -0.04(-0.44%)
Aug 01, 2018 9.376 9.458 9.252 9.417 130,539 +0.00(+0.00%)
Jul 31, 2018 9.376 9.541 9.293 9.417 134,158 +0.04(+0.44%)
Jul 30, 2018 9.417 9.417 9.169 9.376 253,622 -0.12(-1.30%)
Jul 27, 2018 9.417 9.937 9.376 9.500 317,899 +0.04(+0.44%)
Jul 26, 2018 9.541 9.706 9.169 9.458 147,429 -0.08(-0.87%)
Jul 25, 2018 9.706 9.747 9.376 9.541 140,258 -0.17(-1.70%)
Jul 24, 2018 9.954 9.954 9.623 9.706 66,635 -0.25(-2.49%)
Jul 23, 2018 10.08 10.16 9.954 9.954 52,522 -0.17(-1.63%)
Jul 20, 2018 10.12 10.20 9.995 10.12 87,591 +0.00(+0.00%)
Jul 19, 2018 10.33 10.37 10.08 10.12 95,234 -0.21(-2.00%)
Jul 18, 2018 10.33 10.45 10.28 10.33 91,173 -0.04(-0.40%)
Jul 17, 2018 10.37 10.45 10.33 10.37 166,864 +0.00(+0.00%)
Jul 16, 2018 10.57 10.57 10.33 10.37 265,363 -0.17(-1.57%)
Jul 13, 2018 10.53 10.66 10.37 10.53 81,504 +0.04(+0.39%)
Jul 12, 2018 10.66 10.66 10.45 10.49 143,755 -0.08(-0.78%)
Jul 11, 2018 10.66 10.66 10.26 10.57 156,147 -0.08(-0.78%)
Jul 10, 2018 10.78 10.88 10.57 10.66 308,094 +0.04(+0.39%)
Jul 09, 2018 10.57 10.66 10.57 10.61 92,103 +0.04(+0.39%)
Jul 06, 2018 10.66 10.70 10.57 10.57 72,039 -0.08(-0.78%)
Jul 05, 2018 10.74 10.82 10.61 10.66 49,171 -0.08(-0.77%)
Jul 03, 2018 10.74 10.74 10.74 0 +0.12(+1.17%)
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.