Safeguard Scientifics (NY: SFE )

8.670 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.50 18.58 18.30 18.33 67,768 -0.39(-2.08%)
Jan 30, 2014 18.53 18.94 18.45 18.72 52,236 +0.31(+1.68%)
Jan 29, 2014 18.50 18.78 18.27 18.41 52,409 -0.31(-1.66%)
Jan 28, 2014 18.80 18.82 18.51 18.72 62,882 -0.01(-0.05%)
Jan 27, 2014 18.87 18.98 18.39 18.73 87,172 -0.16(-0.85%)
Jan 24, 2014 19.15 19.15 18.77 18.89 71,598 -0.43(-2.23%)
Jan 23, 2014 19.50 19.50 19.08 19.32 36,789 -0.31(-1.58%)
Jan 22, 2014 19.78 19.97 19.51 19.63 33,164 -0.15(-0.76%)
Jan 21, 2014 19.90 19.96 19.52 19.78 81,157 -0.09(-0.45%)
Jan 17, 2014 19.61 19.87 19.87 19.87 86,900 +0.27(+1.38%)
Jan 16, 2014 19.39 19.68 19.29 19.60 75,687 +0.12(+0.62%)
Jan 15, 2014 19.00 19.49 19.00 19.48 97,889 +0.48(+2.53%)
Jan 14, 2014 19.02 19.13 18.95 19.00 42,726 +0.01(+0.05%)
Jan 13, 2014 19.21 19.36 18.77 18.99 66,538 -0.32(-1.66%)
Jan 10, 2014 19.49 19.50 19.18 19.31 88,541 -0.21(-1.08%)
Jan 09, 2014 19.78 19.84 19.48 19.52 89,231 -0.28(-1.41%)
Jan 08, 2014 19.90 19.90 19.55 19.80 72,121 -0.11(-0.55%)
Jan 07, 2014 19.99 20.00 19.80 19.91 110,147 +0.01(+0.05%)
Jan 06, 2014 19.87 20.29 19.85 19.90 120,613 +0.03(+0.15%)
Jan 03, 2014 19.85 20.00 19.72 19.87 140,237 +0.00(+0.00%)
Jan 02, 2014 20.09 20.22 19.64 19.87 159,635 -0.22(-1.10%)
Dec 31, 2013 19.00 20.09 20.09 20.09 369,200 +1.36(+7.26%)
Dec 30, 2013 18.54 18.85 18.54 18.73 100,069 +0.13(+0.70%)
Dec 27, 2013 18.53 18.67 18.46 18.60 93,542 -0.17(-0.91%)
Dec 26, 2013 18.75 18.91 18.39 18.77 40,953 +0.05(+0.27%)
Dec 24, 2013 18.63 18.86 18.51 18.72 44,460 +0.16(+0.86%)
Dec 23, 2013 18.55 18.72 18.43 18.56 91,646 +0.01(+0.05%)
Dec 20, 2013 18.30 18.58 18.26 18.55 304,530 +0.29(+1.59%)
Dec 19, 2013 18.32 18.37 18.14 18.26 175,003 -0.15(-0.81%)
Dec 18, 2013 18.17 18.41 18.12 18.41 170,085 +0.31(+1.71%)
Dec 17, 2013 18.31 18.35 17.96 18.10 70,697 -0.21(-1.15%)
Dec 16, 2013 17.92 18.35 17.78 18.31 98,181 +0.41(+2.29%)
Dec 13, 2013 17.85 18.02 17.73 17.90 60,164 +0.14(+0.79%)
Dec 12, 2013 17.84 17.84 17.67 17.76 35,631 -0.12(-0.67%)
Dec 11, 2013 18.05 18.15 17.73 17.88 39,877 -0.19(-1.05%)
Dec 10, 2013 18.27 18.31 18.01 18.07 51,472 -0.21(-1.15%)
Dec 09, 2013 18.50 18.50 18.21 18.28 52,924 -0.15(-0.81%)
Dec 06, 2013 18.26 18.52 18.17 18.43 41,157 +0.24(+1.32%)
Dec 05, 2013 18.24 18.31 18.07 18.19 49,325 -0.10(-0.55%)
Dec 04, 2013 18.05 18.35 18.03 18.29 61,978 +0.12(+0.66%)
Dec 03, 2013 18.26 18.35 18.02 18.17 59,550 -0.17(-0.93%)
Dec 02, 2013 18.60 18.67 18.30 18.34 48,255 -0.31(-1.66%)
Nov 29, 2013 18.77 18.80 18.38 18.65 33,278 -0.01(-0.05%)
Nov 27, 2013 18.37 18.69 18.37 18.66 43,662 +0.29(+1.58%)
Nov 26, 2013 18.70 18.72 18.31 18.37 65,658 -0.35(-1.87%)
Nov 25, 2013 18.86 18.86 18.70 18.72 62,663 -0.11(-0.58%)
Nov 22, 2013 18.58 18.95 18.58 18.83 111,450 +0.29(+1.56%)
Nov 21, 2013 18.58 18.73 18.42 18.54 84,627 +0.07(+0.38%)
Nov 20, 2013 18.75 18.75 18.42 18.47 64,091 -0.28(-1.49%)
Nov 19, 2013 18.62 18.98 18.60 18.75 108,240 +0.19(+1.02%)
Nov 18, 2013 18.41 19.00 18.41 18.56 99,461 +0.15(+0.81%)
Nov 15, 2013 18.12 18.44 18.12 18.41 62,812 +0.25(+1.38%)
Nov 14, 2013 18.12 18.23 18.00 18.16 39,643 +0.06(+0.33%)
Nov 12, 2013 17.99 18.15 17.91 18.10 88,853 +0.13(+0.72%)
Nov 11, 2013 17.90 18.12 17.78 17.97 82,679 +0.04(+0.22%)
Nov 08, 2013 17.64 18.22 17.64 17.93 115,106 +0.27(+1.53%)
Nov 07, 2013 17.84 17.90 17.59 17.66 78,223 -0.14(-0.79%)
Nov 06, 2013 17.93 17.94 17.74 17.80 39,558 -0.07(-0.39%)
Nov 05, 2013 17.88 17.98 17.80 17.87 82,417 -0.04(-0.22%)
Nov 04, 2013 17.72 17.94 17.51 17.91 125,609 +0.26(+1.47%)
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.