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, 2010 11.65 11.80 11.34 11.37 96,139 -0.31(-2.69%)
Apr 29, 2010 11.47 11.68 11.23 11.68 107,640 +0.33(+2.91%)
Apr 28, 2010 11.26 11.42 11.16 11.35 78,102 +0.16(+1.40%)
Apr 27, 2010 11.57 11.59 11.18 11.19 110,102 -0.46(-3.97%)
Apr 26, 2010 11.39 11.86 11.39 11.66 130,149 +0.31(+2.69%)
Apr 23, 2010 11.49 11.53 11.28 11.35 133,518 -0.18(-1.58%)
Apr 22, 2010 11.16 11.53 11.09 11.53 135,974 +0.22(+1.97%)
Apr 21, 2010 11.45 11.56 11.28 11.31 137,289 -0.14(-1.23%)
Apr 20, 2010 11.31 11.54 11.30 11.45 119,875 +0.12(+1.09%)
Apr 19, 2010 11.37 11.69 10.96 11.33 134,224 -0.09(-0.80%)
Apr 16, 2010 11.64 11.71 11.40 11.42 123,567 -0.24(-2.05%)
Apr 15, 2010 11.48 11.66 11.37 11.66 82,860 +0.11(+0.93%)
Apr 14, 2010 11.31 11.56 11.26 11.55 117,517 +0.29(+2.57%)
Apr 13, 2010 11.43 11.55 11.23 11.26 97,556 -0.17(-1.52%)
Apr 12, 2010 11.20 11.48 11.20 11.43 82,472 +0.21(+1.84%)
Apr 09, 2010 11.30 11.36 11.14 11.23 70,524 -0.08(-0.73%)
Apr 08, 2010 11.08 11.42 10.97 11.31 145,264 +0.13(+1.18%)
Apr 07, 2010 11.29 11.29 11.04 11.18 87,084 -0.08(-0.73%)
Apr 06, 2010 10.83 11.28 10.81 11.26 175,615 +0.34(+3.10%)
Apr 05, 2010 10.67 10.98 10.62 10.92 103,634 +0.22(+2.09%)
Apr 01, 2010 10.87 10.70 10.70 10.70 91,641 -0.04(-0.38%)
Mar 31, 2010 10.84 10.95 10.73 10.74 128,215 -0.19(-1.74%)
Mar 30, 2010 10.96 11.02 10.82 10.93 110,361 +0.02(+0.23%)
Mar 29, 2010 10.83 10.98 10.69 10.90 101,996 +0.10(+0.92%)
Mar 26, 2010 10.76 10.95 10.74 10.80 118,391 +0.05(+0.46%)
Mar 25, 2010 10.53 10.89 10.48 10.76 186,371 +0.25(+2.36%)
Mar 24, 2010 10.54 10.64 10.38 10.51 95,759 -0.08(-0.78%)
Mar 23, 2010 10.50 10.70 10.33 10.59 93,693 +0.06(+0.55%)
Mar 22, 2010 10.23 10.55 10.13 10.53 90,963 +0.16(+1.51%)
Mar 19, 2010 10.71 10.71 10.23 10.38 108,718 -0.26(-2.48%)
Mar 18, 2010 10.61 10.75 10.61 10.64 66,971 -0.04(-0.39%)
Mar 17, 2010 10.72 10.80 10.63 10.68 58,469 -0.04(-0.39%)
Mar 16, 2010 10.75 10.80 10.63 10.72 74,732 +0.00(+0.00%)
Mar 15, 2010 10.70 10.76 10.66 10.72 92,194 +0.08(+0.78%)
Mar 12, 2010 10.67 10.76 10.51 10.64 134,753 +0.00(+0.00%)
Mar 11, 2010 10.76 10.95 10.57 10.64 150,373 -0.23(-2.13%)
Mar 10, 2010 10.71 10.98 10.68 10.87 87,257 +0.13(+1.23%)
Mar 09, 2010 10.87 11.01 10.70 10.74 119,511 -0.17(-1.52%)
Mar 08, 2010 10.33 10.94 10.22 10.90 174,940 +0.57(+5.51%)
Mar 05, 2010 10.23 10.40 10.19 10.33 150,979 +0.13(+1.30%)
Mar 04, 2010 9.970 10.20 9.954 10.20 89,441 +0.23(+2.32%)
Mar 03, 2010 9.880 10.03 9.871 9.970 89,014 +0.07(+0.75%)
Mar 02, 2010 9.987 10.03 9.813 9.896 130,533 -0.02(-0.17%)
Mar 01, 2010 9.747 9.962 9.590 9.913 150,716 +0.21(+2.21%)
Feb 26, 2010 9.830 9.896 9.681 9.698 78,972 -0.13(-1.34%)
Feb 25, 2010 9.838 9.913 9.640 9.830 70,005 -0.17(-1.65%)
Feb 24, 2010 9.913 10.10 9.838 9.995 94,753 +0.15(+1.51%)
Feb 23, 2010 9.929 9.962 9.764 9.846 113,590 -0.06(-0.58%)
Feb 22, 2010 9.764 10.00 9.714 9.904 210,725 +0.31(+3.27%)
Feb 19, 2010 9.376 9.706 9.351 9.590 98,910 +0.21(+2.20%)
Feb 18, 2010 9.425 9.508 9.219 9.384 42,541 -0.03(-0.35%)
Feb 17, 2010 8.897 9.417 8.872 9.417 91,275 +0.55(+6.15%)
Feb 16, 2010 8.517 8.888 8.417 8.872 40,646 +0.44(+5.19%)
Feb 12, 2010 8.417 8.434 8.434 8.434 73,966 -0.09(-1.07%)
Feb 11, 2010 8.517 8.591 8.450 8.525 81,742 -0.01(-0.10%)
Feb 10, 2010 8.558 8.612 8.475 8.533 54,591 -0.09(-1.05%)
Feb 09, 2010 8.640 8.674 8.484 8.624 53,127 +0.12(+1.36%)
Feb 08, 2010 8.665 8.748 8.475 8.508 67,791 -0.17(-1.90%)
Feb 05, 2010 8.533 8.707 8.475 8.674 68,710 +0.15(+1.74%)
Feb 04, 2010 8.880 8.921 8.517 8.525 169,002 -0.42(-4.71%)
Feb 03, 2010 9.062 9.087 8.888 8.946 82,188 -0.14(-1.55%)
Feb 02, 2010 8.971 9.194 8.963 9.087 133,148 +0.10(+1.10%)
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.