Safeguard Scientifics (NY: SFE )

6.480 USD +0.030 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 6.600 6.600 6.370 6.450 83,336 -0.14(-2.12%)
Apr 09, 2021 6.540 6.730 6.440 6.590 159,000 +0.05(+0.76%)
Apr 08, 2021 6.760 6.830 6.510 6.540 114,917 -0.27(-3.96%)
Apr 07, 2021 6.970 6.970 6.710 6.810 100,003 -0.17(-2.44%)
Apr 06, 2021 7.000 7.163 6.830 6.980 101,235 +0.01(+0.14%)
Apr 05, 2021 6.980 7.090 6.870 6.970 82,744 +0.03(+0.43%)
Apr 01, 2021 6.820 7.002 6.750 6.940 65,400 +0.12(+1.76%)
Mar 31, 2021 6.790 6.950 6.650 6.820 83,343 +0.07(+1.04%)
Mar 30, 2021 6.730 6.810 6.670 6.750 50,927 +0.04(+0.60%)
Mar 29, 2021 6.990 7.155 6.710 6.710 79,383 -0.38(-5.36%)
Mar 26, 2021 7.080 7.136 6.910 7.090 128,900 +0.08(+1.14%)
Mar 25, 2021 6.940 7.050 6.750 7.010 62,760 +0.03(+0.43%)
Mar 24, 2021 6.910 7.240 6.910 6.980 85,207 +0.10(+1.45%)
Mar 23, 2021 7.060 7.170 6.880 6.880 97,594 -0.20(-2.82%)
Mar 22, 2021 7.350 7.480 7.070 7.080 144,712 -0.30(-4.07%)
Mar 19, 2021 7.260 7.410 7.050 7.380 388,200 +0.08(+1.10%)
Mar 18, 2021 7.370 7.500 7.260 7.300 61,784 -0.11(-1.48%)
Mar 17, 2021 7.420 7.530 7.320 7.410 67,447 -0.04(-0.54%)
Mar 16, 2021 7.750 7.760 7.360 7.450 81,780 -0.32(-4.12%)
Mar 15, 2021 7.950 8.085 7.630 7.770 75,715 -0.18(-2.26%)
Mar 12, 2021 8.130 8.150 7.835 7.950 81,500 -0.18(-2.21%)
Mar 11, 2021 8.170 8.170 7.980 8.130 73,978 +0.03(+0.37%)
Mar 10, 2021 8.040 8.180 7.930 8.100 134,379 +0.18(+2.27%)
Mar 09, 2021 7.630 7.980 7.580 7.920 107,805 +0.31(+4.07%)
Mar 08, 2021 7.850 7.980 7.600 7.610 106,639 -0.29(-3.67%)
Mar 05, 2021 7.880 7.920 7.460 7.900 150,200 +0.18(+2.33%)
Mar 04, 2021 7.730 7.980 7.526 7.720 179,588 -0.16(-2.03%)
Mar 03, 2021 7.770 8.040 7.685 7.880 70,899 +0.17(+2.20%)
Mar 02, 2021 7.700 7.770 7.640 7.710 91,824 -0.03(-0.39%)
Mar 01, 2021 7.670 7.960 7.670 7.740 68,598 +0.09(+1.18%)
Feb 26, 2021 7.460 7.820 7.335 7.650 133,800 +0.20(+2.68%)
Feb 25, 2021 7.650 7.720 7.370 7.450 83,910 -0.14(-1.84%)
Feb 24, 2021 7.230 7.780 7.230 7.590 131,430 +0.26(+3.55%)
Feb 23, 2021 7.330 7.490 7.170 7.330 85,159 -0.18(-2.40%)
Feb 22, 2021 7.550 7.590 7.460 7.510 33,913 -0.06(-0.79%)
Feb 19, 2021 7.270 7.625 7.260 7.570 47,700 +0.24(+3.27%)
Feb 18, 2021 7.380 7.425 7.050 7.330 159,128 -0.03(-0.41%)
Feb 17, 2021 7.780 7.810 7.330 7.360 125,876 -0.53(-6.72%)
Feb 16, 2021 7.490 8.590 7.490 7.890 258,186 +0.29(+3.82%)
Feb 12, 2021 7.500 7.610 7.360 7.600 57,100 -0.01(-0.13%)
Feb 11, 2021 7.890 7.900 7.550 7.610 120,584 -0.22(-2.81%)
Feb 10, 2021 7.990 8.050 7.780 7.830 93,233 -0.12(-1.51%)
Feb 09, 2021 7.760 8.070 7.588 7.950 78,575 +0.13(+1.66%)
Feb 08, 2021 7.660 8.080 7.610 7.820 83,135 +0.21(+2.76%)
Feb 05, 2021 7.600 7.660 7.300 7.610 111,900 -0.03(-0.39%)
Feb 04, 2021 7.800 7.980 7.620 7.640 87,871 -0.15(-1.93%)
Feb 03, 2021 8.070 8.123 7.700 7.790 82,725 -0.27(-3.35%)
Feb 02, 2021 7.000 8.160 6.900 8.060 256,105 +1.17(+16.98%)
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.