Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safeguard Scientifics (NY: SFE )

N/A 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 (%)
Oct 31, 2018 8.500 8.550 8.340 8.550 79,631 +0.10(+1.18%)
Oct 30, 2018 8.550 8.850 8.340 8.450 123,202 -0.10(-1.17%)
Oct 29, 2018 8.440 8.595 8.440 8.550 105,276 +0.08(+0.94%)
Oct 26, 2018 8.410 8.640 8.240 8.470 131,700 -0.08(-0.94%)
Oct 25, 2018 8.300 8.660 8.300 8.550 216,253 +0.21(+2.52%)
Oct 24, 2018 8.440 8.500 8.260 8.340 73,358 -0.15(-1.77%)
Oct 23, 2018 8.600 8.630 8.380 8.490 160,052 -0.12(-1.39%)
Oct 22, 2018 8.820 8.960 8.600 8.610 55,500 -0.21(-2.38%)
Oct 19, 2018 8.880 8.930 8.705 8.820 81,300 -0.06(-0.68%)
Oct 18, 2018 8.960 9.120 8.860 8.880 87,617 -0.13(-1.44%)
Oct 17, 2018 9.030 9.180 8.890 9.010 76,188 -0.01(-0.11%)
Oct 16, 2018 8.740 9.050 8.610 9.020 179,478 +0.32(+3.68%)
Oct 15, 2018 8.620 8.795 8.600 8.700 149,993 +0.06(+0.69%)
Oct 12, 2018 8.780 8.830 8.600 8.640 116,600 -0.12(-1.37%)
Oct 11, 2018 8.900 9.040 8.660 8.760 158,747 -0.14(-1.57%)
Oct 10, 2018 9.000 9.080 8.900 8.900 152,861 -0.14(-1.55%)
Oct 09, 2018 9.450 9.450 9.030 9.040 41,433 -0.35(-3.73%)
Oct 08, 2018 9.320 9.450 9.270 9.390 53,955 +0.05(+0.54%)
Oct 05, 2018 9.480 9.550 9.220 9.340 80,000 -0.14(-1.48%)
Oct 04, 2018 9.580 9.721 9.470 9.480 56,088 -0.13(-1.35%)
Oct 03, 2018 9.570 9.800 9.460 9.610 103,674 +0.06(+0.63%)
Oct 02, 2018 9.530 9.760 9.480 9.550 106,275 +0.03(+0.32%)
Oct 01, 2018 9.370 9.590 9.340 9.520 91,393 +0.17(+1.82%)
Sep 28, 2018 8.950 9.400 8.850 9.350 140,000 +0.35(+3.89%)
Sep 27, 2018 9.050 9.100 8.950 9.000 87,021 -0.10(-1.10%)
Sep 26, 2018 9.250 9.400 9.100 9.100 54,551 -0.20(-2.15%)
Sep 25, 2018 9.300 9.450 9.250 9.300 68,132 +0.00(+0.00%)
Sep 24, 2018 9.350 9.500 9.250 9.300 312,161 +0.15(+1.64%)
Sep 21, 2018 9.950 10.05 9.100 9.150 666,700 -0.80(-8.04%)
Sep 20, 2018 10.00 10.05 9.900 9.950 66,923 +0.00(+0.00%)
Sep 19, 2018 10.00 10.15 9.950 9.950 54,339 -0.05(-0.50%)
Sep 18, 2018 9.950 10.05 9.950 10.00 49,105 +0.05(+0.50%)
Sep 17, 2018 9.950 10.00 9.950 9.950 52,033 +0.00(+0.00%)
Sep 14, 2018 10.05 10.05 9.950 9.950 198,900 +0.00(+0.00%)
Sep 13, 2018 10.00 10.15 9.950 9.950 91,617 -0.05(-0.50%)
Sep 12, 2018 10.05 10.25 9.950 10.00 48,100 -0.05(-0.50%)
Sep 11, 2018 10.05 10.15 9.950 10.05 137,609 +0.00(+0.00%)
Sep 10, 2018 10.20 10.35 10.05 10.05 39,718 -0.15(-1.47%)
Sep 07, 2018 10.15 10.35 10.10 10.20 46,900 +0.05(+0.49%)
Sep 06, 2018 10.10 10.22 10.05 10.15 44,933 +0.05(+0.50%)
Sep 05, 2018 10.05 10.20 10.05 10.10 53,908 +0.05(+0.50%)
Sep 04, 2018 10.25 10.25 10.05 10.05 31,366 -0.25(-2.43%)
Aug 31, 2018 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 30, 2018 10.20 10.60 10.20 10.30 93,285 +0.05(+0.49%)
Aug 29, 2018 10.15 10.25 10.12 10.25 43,973 +0.15(+1.49%)
Aug 28, 2018 10.10 10.30 10.10 10.10 86,205 +0.00(+0.00%)
Aug 27, 2018 10.00 10.15 9.900 10.10 160,433 +0.15(+1.51%)
Aug 24, 2018 10.00 10.00 9.850 9.950 108,400 +0.05(+0.51%)
Aug 23, 2018 9.900 10.03 9.900 9.900 37,025 -0.05(-0.50%)
Aug 22, 2018 9.950 10.05 9.900 9.950 84,820 -0.05(-0.50%)
Aug 21, 2018 10.15 10.27 9.950 10.00 107,543 -0.20(-1.96%)
Aug 20, 2018 10.25 10.30 10.10 10.20 56,804 +0.00(+0.00%)
Aug 17, 2018 10.20 10.25 10.10 10.20 27,000 -0.05(-0.49%)
Aug 16, 2018 10.25 10.35 10.15 10.25 27,170 +0.05(+0.49%)
Aug 15, 2018 10.10 10.35 10.10 10.20 55,266 +0.10(+0.99%)
Aug 14, 2018 10.25 10.45 10.10 10.10 75,184 -0.20(-1.94%)
Aug 13, 2018 10.75 10.75 10.25 10.30 68,971 -0.40(-3.74%)
Aug 10, 2018 10.75 10.85 10.45 10.70 79,100 -0.10(-0.93%)
Aug 09, 2018 10.85 11.05 10.65 10.80 66,652 +0.00(+0.00%)
Aug 08, 2018 11.00 11.20 10.75 10.80 62,405 -0.25(-2.26%)
Aug 07, 2018 10.90 11.15 10.80 11.05 145,835 +0.15(+1.38%)
Aug 06, 2018 11.05 11.12 10.90 10.90 73,837 -0.20(-1.80%)
Aug 03, 2018 11.35 11.35 10.90 11.10 80,000 -0.25(-2.20%)
Aug 02, 2018 11.30 11.35 11.07 11.35 196,555 -0.05(-0.44%)
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.