Safeguard Scientifics (NY: SFE )

8.560 USD +0.160 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.97 19.82 19.82 19.82 49,100 -0.23(-1.15%)
Dec 30, 2014 19.98 20.05 19.87 20.05 65,193 -0.04(-0.20%)
Dec 29, 2014 20.10 20.10 19.89 20.09 39,324 -0.01(-0.05%)
Dec 26, 2014 20.10 20.10 20.00 20.10 36,296 +0.01(+0.05%)
Dec 24, 2014 20.08 20.09 20.09 20.09 30,400 +0.00(+0.00%)
Dec 23, 2014 19.95 20.10 19.94 20.09 48,477 +0.16(+0.80%)
Dec 22, 2014 19.96 20.05 19.49 19.93 41,082 -0.06(-0.30%)
Dec 19, 2014 19.85 20.00 19.69 19.99 82,990 +0.07(+0.35%)
Dec 18, 2014 20.00 20.00 19.79 19.92 102,936 +0.06(+0.30%)
Dec 17, 2014 19.32 19.87 19.23 19.86 79,225 +0.62(+3.22%)
Dec 16, 2014 18.84 19.36 18.80 19.24 97,070 +0.40(+2.12%)
Dec 15, 2014 18.60 18.97 18.58 18.84 49,934 +0.26(+1.40%)
Dec 12, 2014 18.67 19.11 18.52 18.58 62,615 -0.38(-2.00%)
Dec 11, 2014 19.02 19.17 18.83 18.96 87,252 +0.04(+0.21%)
Dec 10, 2014 19.12 19.24 18.85 18.92 35,004 -0.33(-1.71%)
Dec 09, 2014 18.70 19.25 18.60 19.25 44,362 +0.48(+2.56%)
Dec 08, 2014 18.87 19.14 18.72 18.77 29,256 -0.11(-0.58%)
Dec 05, 2014 18.55 18.93 18.48 18.88 47,876 +0.28(+1.51%)
Dec 04, 2014 18.88 19.15 18.43 18.60 112,053 -0.47(-2.46%)
Dec 03, 2014 19.01 19.18 18.89 19.07 52,165 +0.01(+0.05%)
Dec 02, 2014 19.18 19.40 18.91 19.06 81,805 -0.04(-0.21%)
Dec 01, 2014 19.44 19.44 19.01 19.10 36,201 -0.33(-1.70%)
Nov 28, 2014 19.48 19.93 19.33 19.43 32,717 -0.23(-1.17%)
Nov 26, 2014 19.72 19.66 19.66 19.66 44,200 +0.00(+0.00%)
Nov 25, 2014 19.69 19.94 19.57 19.66 42,205 -0.07(-0.35%)
Nov 24, 2014 19.66 19.73 19.44 19.73 30,795 +0.17(+0.87%)
Nov 21, 2014 19.75 19.75 19.36 19.56 41,202 +0.11(+0.57%)
Nov 20, 2014 19.01 19.48 19.01 19.45 25,268 +0.32(+1.67%)
Nov 19, 2014 19.52 19.52 19.02 19.13 50,516 -0.34(-1.75%)
Nov 18, 2014 19.45 19.67 19.45 19.47 47,094 +0.05(+0.26%)
Nov 17, 2014 19.31 19.54 19.30 19.42 26,406 +0.04(+0.21%)
Nov 14, 2014 19.43 19.45 19.33 19.38 29,450 +0.01(+0.05%)
Nov 13, 2014 19.60 19.69 19.36 19.37 13,012 -0.24(-1.22%)
Nov 12, 2014 19.64 19.74 19.53 19.61 39,920 -0.15(-0.76%)
Nov 11, 2014 20.00 20.00 19.73 19.76 42,217 -0.34(-1.69%)
Nov 10, 2014 19.86 20.10 19.84 20.10 32,928 +0.32(+1.62%)
Nov 07, 2014 19.98 19.98 19.62 19.78 78,022 -0.26(-1.30%)
Nov 06, 2014 19.93 20.16 19.89 20.04 22,971 +0.09(+0.45%)
Nov 05, 2014 20.11 20.12 19.83 19.95 36,417 -0.08(-0.40%)
Nov 04, 2014 19.89 20.17 19.85 20.03 51,017 +0.03(+0.15%)
Nov 03, 2014 19.97 20.20 19.90 20.00 87,931 +0.05(+0.25%)
Oct 31, 2014 20.00 20.04 19.75 19.95 60,738 +0.31(+1.58%)
Oct 30, 2014 19.25 19.66 19.25 19.64 61,053 +0.26(+1.34%)
Oct 29, 2014 19.11 19.44 19.11 19.38 38,737 +0.24(+1.25%)
Oct 28, 2014 19.00 19.31 18.99 19.14 71,884 +0.33(+1.75%)
Oct 27, 2014 19.18 19.27 18.67 18.81 36,411 -0.46(-2.39%)
Oct 24, 2014 19.05 19.51 18.65 19.27 92,706 +0.03(+0.16%)
Oct 23, 2014 19.60 19.60 19.15 19.24 80,180 -0.07(-0.36%)
Oct 22, 2014 19.57 19.62 19.30 19.31 51,086 -0.13(-0.67%)
Oct 21, 2014 19.18 19.47 19.18 19.44 31,438 +0.41(+2.15%)
Oct 20, 2014 18.76 19.09 18.75 19.03 53,754 +0.33(+1.76%)
Oct 17, 2014 18.94 18.94 18.59 18.70 100,885 +0.04(+0.21%)
Oct 16, 2014 18.30 18.85 18.29 18.66 113,502 +0.19(+1.03%)
Oct 15, 2014 18.26 18.53 18.02 18.47 99,420 -0.06(-0.32%)
Oct 14, 2014 18.46 18.80 18.44 18.53 84,513 +0.05(+0.27%)
Oct 13, 2014 18.21 18.68 18.21 18.48 63,742 +0.32(+1.76%)
Oct 10, 2014 18.03 18.30 18.03 18.16 72,188 +0.02(+0.11%)
Oct 09, 2014 18.29 18.30 17.99 18.14 67,389 -0.12(-0.66%)
Oct 08, 2014 18.02 18.35 17.83 18.26 65,965 +0.19(+1.05%)
Oct 07, 2014 18.11 18.31 18.04 18.07 29,314 -0.21(-1.15%)
Oct 06, 2014 18.74 18.74 18.28 18.28 34,770 -0.44(-2.35%)
Oct 03, 2014 18.79 18.79 18.61 18.72 66,262 +0.16(+0.86%)
Oct 02, 2014 18.22 18.60 18.17 18.56 38,495 +0.39(+2.15%)
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.