Safeguard Scientifics (NY: SFE )

6.530 USD -0.270 (-3.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.96 12.08 11.80 11.82 87,452 -0.13(-1.09%)
Feb 26, 2016 12.09 12.15 11.87 11.95 63,761 -0.05(-0.42%)
Feb 25, 2016 12.00 12.25 11.75 12.00 38,108 -0.23(-1.88%)
Feb 24, 2016 11.79 12.24 11.71 12.23 58,411 +0.35(+2.95%)
Feb 23, 2016 12.08 12.20 11.72 11.88 44,281 -0.26(-2.14%)
Feb 22, 2016 12.41 12.41 12.02 12.14 69,958 -0.15(-1.22%)
Feb 19, 2016 12.30 12.49 12.25 12.29 47,042 -0.01(-0.08%)
Feb 18, 2016 12.58 12.60 12.26 12.30 58,885 -0.27(-2.15%)
Feb 17, 2016 13.14 13.24 12.37 12.57 103,095 -0.49(-3.75%)
Feb 16, 2016 13.11 13.16 12.75 13.06 60,027 +0.12(+0.93%)
Feb 12, 2016 12.53 12.94 12.94 12.94 46,000 +0.55(+4.44%)
Feb 11, 2016 12.35 12.62 12.25 12.39 62,332 -0.19(-1.51%)
Feb 10, 2016 12.41 12.99 12.35 12.58 77,592 +0.22(+1.78%)
Feb 09, 2016 12.36 12.59 12.25 12.36 75,686 -0.14(-1.12%)
Feb 08, 2016 12.34 12.61 12.12 12.50 81,939 -0.01(-0.08%)
Feb 05, 2016 12.80 13.27 12.46 12.51 75,068 -0.30(-2.34%)
Feb 04, 2016 12.76 13.08 12.71 12.81 97,398 +0.04(+0.31%)
Feb 03, 2016 12.51 12.92 12.31 12.77 55,533 +0.43(+3.48%)
Feb 02, 2016 12.26 12.51 12.20 12.34 75,265 -0.12(-0.96%)
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.