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 (%)
May 31, 2017 9.004 9.252 8.921 9.128 80,967 +0.12(+1.38%)
May 30, 2017 8.880 9.045 8.880 9.004 75,901 +0.12(+1.40%)
May 26, 2017 9.087 9.087 8.797 8.880 144,431 -0.21(-2.27%)
May 25, 2017 9.169 9.169 9.045 9.087 53,670 -0.04(-0.45%)
May 24, 2017 9.087 9.128 9.004 9.128 106,125 +0.00(+0.00%)
May 23, 2017 9.087 9.128 9.004 9.128 40,317 +0.04(+0.45%)
May 22, 2017 9.045 9.128 8.921 9.087 79,469 +0.04(+0.46%)
May 19, 2017 9.087 9.169 9.045 9.045 119,764 -0.04(-0.45%)
May 18, 2017 9.004 9.252 8.963 9.087 71,017 +0.04(+0.46%)
May 17, 2017 9.252 9.334 8.901 9.045 129,444 -0.29(-3.10%)
May 16, 2017 9.747 9.747 9.231 9.334 120,794 -0.37(-3.83%)
May 15, 2017 9.706 9.789 9.665 9.706 35,949 +0.04(+0.43%)
May 12, 2017 9.789 9.789 9.665 9.665 52,130 -0.08(-0.85%)
May 11, 2017 9.871 9.954 9.706 9.747 88,228 -0.12(-1.26%)
May 10, 2017 9.995 10.04 9.871 9.871 63,821 -0.12(-1.24%)
May 09, 2017 9.913 9.995 9.889 9.995 134,897 +0.08(+0.83%)
May 08, 2017 9.913 9.954 9.913 9.913 86,635 +0.00(+0.00%)
May 05, 2017 9.830 10.06 9.830 9.913 74,668 +0.08(+0.84%)
May 04, 2017 9.995 10.08 9.830 9.830 67,668 -0.17(-1.65%)
May 03, 2017 10.08 10.16 9.789 9.995 106,296 -0.17(-1.63%)
May 02, 2017 10.20 10.28 10.12 10.16 54,050 -0.17(-1.60%)
May 01, 2017 10.49 10.66 10.26 10.33 87,720 -0.17(-1.57%)
Apr 28, 2017 10.53 10.57 10.41 10.49 157,242 -0.08(-0.78%)
Apr 27, 2017 10.20 10.66 10.13 10.57 108,214 +0.00(+0.00%)
Apr 26, 2017 10.28 10.70 10.28 10.57 127,820 +0.17(+1.59%)
Apr 25, 2017 10.28 10.49 10.28 10.41 109,868 +0.12(+1.20%)
Apr 24, 2017 10.33 10.37 10.16 10.28 48,768 +0.08(+0.81%)
Apr 21, 2017 10.33 10.33 10.16 10.20 53,852 -0.12(-1.20%)
Apr 20, 2017 10.24 10.45 10.16 10.33 110,316 +0.08(+0.81%)
Apr 19, 2017 10.28 10.45 10.20 10.24 79,106 -0.04(-0.40%)
Apr 18, 2017 10.20 10.30 10.16 10.28 37,537 +0.04(+0.40%)
Apr 17, 2017 10.16 10.28 10.12 10.24 34,798 +0.08(+0.81%)
Apr 13, 2017 10.12 10.37 10.12 10.16 46,556 -0.04(-0.40%)
Apr 12, 2017 10.12 10.33 10.08 10.20 63,253 +0.04(+0.41%)
Apr 11, 2017 9.954 10.20 9.789 10.16 142,177 +0.25(+2.50%)
Apr 10, 2017 10.04 10.33 9.913 9.913 148,840 -0.17(-1.64%)
Apr 07, 2017 10.12 10.24 9.995 10.08 44,597 -0.08(-0.81%)
Apr 06, 2017 10.08 10.24 9.995 10.16 87,185 +0.08(+0.82%)
Apr 05, 2017 10.49 10.53 9.995 10.08 97,321 -0.37(-3.56%)
Apr 04, 2017 10.45 10.57 10.33 10.45 210,358 -0.04(-0.39%)
Apr 03, 2017 10.49 10.57 10.45 10.49 66,367 +0.00(+0.00%)
Mar 31, 2017 10.49 10.53 10.33 10.49 111,180 +0.00(+0.00%)
Mar 30, 2017 10.28 10.53 10.28 10.49 138,191 +0.21(+2.01%)
Mar 29, 2017 10.12 10.41 10.12 10.28 55,414 +0.17(+1.63%)
Mar 28, 2017 10.04 10.16 10.04 10.12 64,556 +0.04(+0.41%)
Mar 27, 2017 9.995 10.12 9.913 10.08 95,417 +0.08(+0.83%)
Mar 24, 2017 10.16 10.16 9.954 9.995 133,044 -0.12(-1.22%)
Mar 23, 2017 10.08 10.33 9.954 10.12 85,976 +0.08(+0.82%)
Mar 22, 2017 10.20 10.20 9.995 10.04 72,394 -0.12(-1.22%)
Mar 21, 2017 10.28 10.28 10.08 10.16 91,848 -0.04(-0.40%)
Mar 20, 2017 10.37 10.37 10.12 10.20 41,271 -0.17(-1.59%)
Mar 17, 2017 10.24 10.37 10.18 10.37 122,536 +0.08(+0.80%)
Mar 16, 2017 10.33 10.33 10.20 10.28 45,649 +0.00(+0.00%)
Mar 15, 2017 10.16 10.28 10.08 10.28 52,927 +0.17(+1.63%)
Mar 14, 2017 10.16 10.20 10.08 10.12 46,583 -0.04(-0.41%)
Mar 13, 2017 10.16 10.35 10.14 10.16 78,080 +0.00(+0.00%)
Mar 10, 2017 10.16 10.28 10.12 10.16 93,127 +0.08(+0.82%)
Mar 09, 2017 10.08 10.12 10.04 10.08 62,912 -0.04(-0.41%)
Mar 08, 2017 10.41 10.49 10.12 10.12 86,490 -0.21(-2.00%)
Mar 07, 2017 10.53 10.57 10.16 10.33 60,667 -0.25(-2.34%)
Mar 06, 2017 10.74 10.74 10.53 10.57 31,224 -0.17(-1.54%)
Mar 03, 2017 10.61 10.82 10.49 10.74 91,103 +0.08(+0.78%)
Mar 02, 2017 10.45 10.74 10.45 10.66 408,262 +0.21(+1.98%)
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.