Safeguard Scientifics (NY: SFE )

8.360 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.72 22.23 21.68 22.18 129,035 +0.62(+2.88%)
Mar 28, 2014 22.07 22.37 21.54 21.56 191,073 -0.54(-2.44%)
Mar 27, 2014 22.23 22.43 21.94 22.10 255,915 -0.10(-0.45%)
Mar 26, 2014 21.99 22.34 21.84 22.20 174,600 +0.35(+1.60%)
Mar 25, 2014 21.39 21.93 21.30 21.85 143,915 +0.61(+2.87%)
Mar 24, 2014 21.59 21.61 21.05 21.24 519,114 -0.32(-1.48%)
Mar 21, 2014 21.37 21.59 21.30 21.56 154,823 +0.30(+1.41%)
Mar 20, 2014 20.35 21.32 20.26 21.26 125,601 +0.84(+4.11%)
Mar 19, 2014 20.25 20.45 20.12 20.42 74,251 +0.17(+0.84%)
Mar 18, 2014 20.25 20.43 20.15 20.25 135,224 +0.03(+0.15%)
Mar 17, 2014 20.20 20.40 20.19 20.22 85,892 +0.07(+0.35%)
Mar 14, 2014 20.38 20.51 20.08 20.15 88,913 -0.32(-1.56%)
Mar 13, 2014 20.47 20.71 20.37 20.47 108,773 +0.10(+0.49%)
Mar 12, 2014 20.38 20.75 20.22 20.37 169,855 -0.09(-0.44%)
Mar 11, 2014 20.16 20.66 20.12 20.46 69,156 +0.38(+1.89%)
Mar 10, 2014 20.32 20.45 19.88 20.08 152,273 -0.27(-1.33%)
Mar 07, 2014 20.51 20.59 20.25 20.35 84,775 +0.04(+0.20%)
Mar 06, 2014 21.38 21.38 20.25 20.31 162,718 -0.36(-1.74%)
Mar 05, 2014 19.86 20.90 19.77 20.67 150,001 +0.75(+3.77%)
Mar 04, 2014 19.61 20.26 19.45 19.92 185,078 +0.31(+1.58%)
Mar 03, 2014 19.53 19.69 19.38 19.61 75,702 +0.00(+0.00%)
Feb 28, 2014 19.77 20.00 19.39 19.61 96,960 -0.10(-0.51%)
Feb 27, 2014 19.60 19.76 19.51 19.71 41,227 +0.09(+0.46%)
Feb 26, 2014 19.64 20.03 19.55 19.62 73,787 -0.07(-0.36%)
Feb 25, 2014 20.03 20.04 19.58 19.69 24,481 -0.34(-1.70%)
Feb 24, 2014 20.06 20.44 20.00 20.03 57,328 +0.05(+0.25%)
Feb 21, 2014 19.98 20.10 19.88 19.98 63,757 +0.06(+0.30%)
Feb 20, 2014 19.52 20.00 19.51 19.92 99,301 +0.25(+1.27%)
Feb 19, 2014 20.25 20.25 19.67 19.67 89,593 -0.70(-3.44%)
Feb 18, 2014 20.29 20.44 20.22 20.37 93,845 +0.15(+0.74%)
Feb 14, 2014 20.15 20.22 20.22 20.22 45,300 +0.10(+0.50%)
Feb 13, 2014 19.61 20.15 19.61 20.12 104,821 +0.37(+1.87%)
Feb 12, 2014 19.78 19.88 19.56 19.75 50,052 +0.04(+0.20%)
Feb 11, 2014 19.47 19.85 19.46 19.71 50,929 +0.41(+2.12%)
Feb 10, 2014 19.42 19.43 19.00 19.30 53,757 -0.14(-0.72%)
Feb 07, 2014 18.61 19.50 18.61 19.44 99,337 +0.98(+5.31%)
Feb 06, 2014 18.26 18.59 18.07 18.46 83,873 +0.31(+1.71%)
Feb 05, 2014 17.80 18.33 17.79 18.15 149,663 +0.51(+2.89%)
Feb 04, 2014 17.79 17.88 17.58 17.64 76,475 -0.11(-0.62%)
Feb 03, 2014 18.26 18.35 17.64 17.75 124,553 -0.58(-3.16%)
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%)
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.