Safeguard Scientifics (NY: SFE )

7.680 USD -0.060 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.30 11.61 11.17 11.30 74,145 -0.34(-2.92%)
May 27, 2010 11.21 11.65 11.09 11.64 89,472 +0.74(+6.79%)
May 26, 2010 10.90 11.03 10.71 10.90 737 +0.32(+3.02%)
May 25, 2010 10.28 10.62 10.05 10.58 129,869 -0.02(-0.19%)
May 24, 2010 11.03 11.09 10.60 10.60 112,211 -0.49(-4.42%)
May 21, 2010 10.71 11.13 10.61 11.09 157,252 +0.23(+2.12%)
May 20, 2010 10.93 11.17 10.86 10.86 153,871 -0.37(-3.29%)
May 19, 2010 11.42 11.52 11.04 11.23 131,081 -0.20(-1.75%)
May 18, 2010 11.85 11.88 11.34 11.43 107,071 -0.26(-2.22%)
May 17, 2010 11.94 11.97 11.37 11.69 125,780 -0.14(-1.18%)
May 14, 2010 11.83 12.05 11.60 11.83 69,844 -0.32(-2.63%)
May 13, 2010 12.35 12.51 12.08 12.15 83,064 -0.10(-0.82%)
May 12, 2010 11.77 12.28 11.49 12.25 158,801 +0.49(+4.17%)
May 11, 2010 11.83 12.05 11.72 11.76 101,117 +0.24(+2.08%)
May 10, 2010 11.69 11.77 11.38 11.52 217,862 +0.56(+5.11%)
May 07, 2010 11.46 11.72 10.90 10.96 249,613 -0.30(-2.66%)
May 06, 2010 11.94 12.90 11.20 11.26 25,395 -1.69(-13.05%)
May 05, 2010 13.02 13.29 12.90 12.95 89,649 -0.36(-2.70%)
May 04, 2010 13.78 13.82 13.22 13.31 132,791 -0.67(-4.79%)
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.