Safeguard Scientifics (NY: SFE )

4.280 +0.060 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.90 12.00 11.65 11.75 28,153 +0.00(+0.00%)
Nov 29, 2016 12.00 12.10 11.70 11.75 43,414 -0.25(-2.08%)
Nov 28, 2016 11.95 12.07 11.90 12.00 48,582 -0.05(-0.41%)
Nov 25, 2016 12.00 12.10 11.95 12.05 38,454 +0.00(+0.00%)
Nov 23, 2016 12.05 12.05 12.05 0 -0.20(-1.63%)
Nov 22, 2016 12.30 12.38 12.15 12.25 46,369 -0.05(-0.41%)
Nov 21, 2016 12.15 12.35 12.15 12.30 46,247 -0.05(-0.40%)
Nov 18, 2016 12.40 12.55 12.20 12.35 69,688 +0.00(+0.00%)
Nov 17, 2016 12.20 12.62 12.16 12.35 74,532 +0.30(+2.49%)
Nov 16, 2016 11.85 12.10 11.75 12.05 113,717 +0.20(+1.69%)
Nov 15, 2016 12.05 12.05 11.80 11.85 60,934 -0.25(-2.07%)
Nov 14, 2016 12.25 12.35 12.10 12.10 83,039 +0.00(+0.00%)
Nov 11, 2016 11.85 12.30 11.71 12.10 121,097 +0.30(+2.54%)
Nov 10, 2016 11.60 12.00 11.60 11.80 77,850 +0.35(+3.06%)
Nov 09, 2016 11.15 11.55 11.10 11.45 60,229 +0.40(+3.62%)
Nov 08, 2016 10.95 11.15 10.90 11.05 46,822 +0.05(+0.45%)
Nov 07, 2016 11.00 11.07 10.60 11.00 68,474 +0.25(+2.33%)
Nov 04, 2016 11.10 11.20 10.70 10.75 119,915 -0.40(-3.59%)
Nov 03, 2016 11.70 11.80 11.10 11.15 43,587 -0.50(-4.29%)
Nov 02, 2016 11.60 11.80 11.55 11.65 29,412 -0.05(-0.43%)
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.