Safeguard Scientifics (NY: SFE )

8.300 USD -0.090 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 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%)
May 03, 2010 13.74 14.02 13.74 13.98 89,055 +0.22(+1.60%)
Apr 30, 2010 14.10 14.29 13.73 13.76 79,416 -0.38(-2.69%)
Apr 29, 2010 13.89 14.14 13.59 14.14 88,916 +0.40(+2.91%)
Apr 28, 2010 13.63 13.82 13.51 13.74 64,516 +0.19(+1.40%)
Apr 27, 2010 14.01 14.03 13.54 13.55 90,950 -0.56(-3.97%)
Apr 26, 2010 13.79 14.35 13.79 14.11 107,510 +0.37(+2.69%)
Apr 23, 2010 13.91 13.96 13.66 13.74 110,293 -0.22(-1.58%)
Apr 22, 2010 13.51 13.96 13.43 13.96 112,321 +0.27(+1.97%)
Apr 21, 2010 13.86 13.99 13.65 13.69 113,408 -0.17(-1.23%)
Apr 20, 2010 13.69 13.97 13.68 13.86 99,023 +0.15(+1.09%)
Apr 19, 2010 13.76 14.15 13.27 13.71 110,876 -0.11(-0.80%)
Apr 16, 2010 14.09 14.18 13.80 13.82 102,073 -0.29(-2.06%)
Apr 15, 2010 13.90 14.11 13.77 14.11 68,447 +0.13(+0.93%)
Apr 14, 2010 13.69 14.00 13.63 13.98 97,075 +0.35(+2.57%)
Apr 13, 2010 13.84 13.98 13.59 13.63 80,586 -0.21(-1.52%)
Apr 12, 2010 13.56 13.90 13.56 13.84 68,126 +0.25(+1.84%)
Apr 09, 2010 13.68 13.75 13.48 13.59 58,257 -0.10(-0.73%)
Apr 08, 2010 13.41 13.83 13.28 13.69 119,995 +0.16(+1.18%)
Apr 07, 2010 13.67 13.67 13.36 13.53 71,936 -0.10(-0.73%)
Apr 06, 2010 13.11 13.66 13.09 13.63 145,067 +0.41(+3.10%)
Apr 05, 2010 12.92 13.29 12.86 13.22 85,607 +0.27(+2.08%)
Apr 01, 2010 13.16 12.95 12.95 12.95 75,700 -0.05(-0.38%)
Mar 31, 2010 13.12 13.26 12.99 13.00 105,912 -0.23(-1.74%)
Mar 30, 2010 13.27 13.34 13.10 13.23 91,164 +0.03(+0.23%)
Mar 29, 2010 13.11 13.29 12.95 13.20 84,254 +0.12(+0.92%)
Mar 26, 2010 13.03 13.25 13.00 13.08 97,797 +0.06(+0.46%)
Mar 25, 2010 12.75 13.18 12.69 13.02 153,952 +0.30(+2.36%)
Mar 24, 2010 12.76 12.88 12.57 12.72 79,102 -0.10(-0.78%)
Mar 23, 2010 12.71 12.95 12.51 12.82 77,395 +0.07(+0.55%)
Mar 22, 2010 12.39 12.77 12.26 12.75 75,140 +0.19(+1.51%)
Mar 19, 2010 12.97 12.97 12.39 12.56 89,807 -0.32(-2.48%)
Mar 18, 2010 12.85 13.01 12.85 12.88 55,322 -0.05(-0.39%)
Mar 17, 2010 12.98 13.08 12.87 12.93 48,299 -0.05(-0.39%)
Mar 16, 2010 13.01 13.08 12.87 12.98 61,733 +0.00(+0.00%)
Mar 15, 2010 12.95 13.03 12.91 12.98 76,157 +0.10(+0.78%)
Mar 12, 2010 12.92 13.02 12.72 12.88 111,313 +0.00(+0.00%)
Mar 11, 2010 13.03 13.26 12.80 12.88 124,216 -0.28(-2.13%)
Mar 10, 2010 12.96 13.29 12.93 13.16 72,079 +0.16(+1.23%)
Mar 09, 2010 13.16 13.33 12.95 13.00 98,722 -0.20(-1.52%)
Mar 08, 2010 12.51 13.24 12.37 13.20 144,509 +0.69(+5.52%)
Mar 05, 2010 12.39 12.59 12.33 12.51 124,716 +0.16(+1.30%)
Mar 04, 2010 12.07 12.35 12.05 12.35 73,883 +0.28(+2.32%)
Mar 03, 2010 11.96 12.14 11.95 12.07 73,530 +0.09(+0.75%)
Mar 02, 2010 12.09 12.14 11.88 11.98 107,827 -0.02(-0.17%)
Mar 01, 2010 11.80 12.06 11.61 12.00 124,499 +0.26(+2.21%)
Feb 26, 2010 11.90 11.98 11.72 11.74 65,235 -0.16(-1.34%)
Feb 25, 2010 11.91 12.00 11.67 11.90 57,828 -0.20(-1.65%)
Feb 24, 2010 12.00 12.22 11.91 12.10 78,271 +0.18(+1.51%)
Feb 23, 2010 12.02 12.06 11.82 11.92 93,831 -0.07(-0.58%)
Feb 22, 2010 11.82 12.11 11.76 11.99 174,069 +0.38(+3.27%)
Feb 19, 2010 11.35 11.75 11.32 11.61 81,705 +0.25(+2.20%)
Feb 18, 2010 11.41 11.51 11.16 11.36 35,141 -0.04(-0.35%)
Feb 17, 2010 10.77 11.40 10.74 11.40 75,398 +0.66(+6.15%)
Feb 16, 2010 10.31 10.76 10.19 10.74 33,576 +0.53(+5.19%)
Feb 12, 2010 10.19 10.21 10.21 10.21 61,100 -0.11(-1.07%)
Feb 11, 2010 10.31 10.40 10.23 10.32 67,523 -0.01(-0.10%)
Feb 10, 2010 10.36 10.43 10.26 10.33 45,095 -0.11(-1.05%)
Feb 09, 2010 10.46 10.50 10.27 10.44 43,886 +0.14(+1.36%)
Feb 08, 2010 10.49 10.59 10.26 10.30 55,999 -0.20(-1.90%)
Feb 05, 2010 10.33 10.54 10.26 10.50 56,758 +0.18(+1.74%)
Feb 04, 2010 10.75 10.80 10.31 10.32 139,604 -0.51(-4.71%)
Feb 03, 2010 10.97 11.00 10.76 10.83 67,892 -0.17(-1.55%)
Feb 02, 2010 10.86 11.13 10.85 11.00 109,987 +0.12(+1.10%)
Feb 01, 2010 10.85 11.05 10.82 10.88 45,645 +0.05(+0.46%)
Jan 29, 2010 10.89 11.01 10.70 10.83 75,701 -0.03(-0.28%)
Jan 28, 2010 11.14 11.14 10.82 10.86 82,455 -0.28(-2.51%)
Jan 27, 2010 11.04 11.18 10.95 11.14 58,287 +0.08(+0.72%)
Jan 26, 2010 11.01 11.20 10.87 11.06 103,230 +0.03(+0.27%)
Jan 25, 2010 11.21 11.27 11.02 11.03 108,534 -0.07(-0.63%)
Jan 22, 2010 11.03 11.27 11.01 11.10 110,407 +0.02(+0.18%)
Jan 21, 2010 11.42 11.50 11.02 11.08 85,364 -0.43(-3.74%)
Jan 20, 2010 11.58 11.71 11.41 11.51 70,213 -0.21(-1.79%)
Jan 19, 2010 11.40 11.79 11.35 11.72 130,493 +0.36(+3.17%)
Jan 15, 2010 11.27 11.36 11.36 11.36 150,900 +0.13(+1.16%)
Jan 14, 2010 10.93 11.26 10.90 11.23 72,336 +0.28(+2.56%)
Jan 13, 2010 10.90 10.99 10.74 10.95 39,522 +0.06(+0.55%)
Jan 12, 2010 10.76 10.98 10.73 10.89 60,902 +0.02(+0.18%)
Jan 11, 2010 10.92 10.92 10.75 10.87 37,346 +0.01(+0.09%)
Jan 08, 2010 10.69 10.89 10.66 10.86 37,368 +0.08(+0.74%)
Jan 07, 2010 10.74 10.79 10.33 10.78 55,460 +0.06(+0.56%)
Jan 06, 2010 10.71 10.82 10.61 10.72 83,915 +0.01(+0.09%)
Jan 05, 2010 11.05 11.05 10.70 10.71 108,533 -0.38(-3.43%)
Jan 04, 2010 10.61 11.09 10.48 11.09 139,942 +0.78(+7.57%)
Dec 31, 2009 9.790 10.31 10.31 10.31 80,700 +0.52(+5.31%)
Dec 30, 2009 9.410 9.790 9.410 9.790 64,514 +0.27(+2.84%)
Dec 29, 2009 9.530 9.590 9.351 9.520 60,565 +0.00(+0.00%)
Dec 28, 2009 9.610 9.722 9.290 9.520 79,427 -0.09(-0.94%)
Dec 24, 2009 9.710 9.770 9.490 9.610 36,301 -0.07(-0.72%)
Dec 23, 2009 9.870 9.990 9.440 9.680 59,346 -0.08(-0.82%)
Dec 22, 2009 9.050 9.790 9.010 9.760 129,123 +0.70(+7.73%)
Dec 21, 2009 9.000 9.120 8.910 9.060 65,617 +0.11(+1.23%)
Dec 18, 2009 9.230 9.280 8.760 8.950 220,169 -0.30(-3.24%)
Dec 17, 2009 9.290 9.400 9.200 9.250 68,132 -0.14(-1.49%)
Dec 16, 2009 9.490 9.500 9.310 9.390 47,326 +0.03(+0.32%)
Dec 15, 2009 9.340 9.540 9.310 9.360 78,061 -0.14(-1.47%)
Dec 14, 2009 9.100 9.500 9.089 9.500 43,406 +0.41(+4.51%)
Dec 11, 2009 9.150 9.240 8.990 9.090 32,553 -0.02(-0.22%)
Dec 10, 2009 8.940 9.205 8.940 9.110 46,217 +0.21(+2.36%)
Dec 09, 2009 8.800 8.950 8.600 8.900 50,419 +0.09(+1.02%)
Dec 08, 2009 8.950 8.970 8.760 8.810 52,415 -0.28(-3.08%)
Dec 07, 2009 9.190 9.260 8.910 9.090 44,478 -0.02(-0.22%)
Dec 04, 2009 9.100 9.610 9.050 9.110 95,464 +0.14(+1.56%)
Dec 03, 2009 9.340 9.390 8.950 8.970 60,309 -0.36(-3.86%)
Dec 02, 2009 9.380 9.590 9.180 9.330 45,366 -0.07(-0.74%)
Dec 01, 2009 9.310 9.440 9.160 9.400 75,134 +0.16(+1.73%)
Nov 30, 2009 8.860 9.360 8.820 9.240 139,186 +0.38(+4.29%)
Nov 27, 2009 8.720 9.020 8.660 8.860 34,593 -0.25(-2.74%)
Nov 25, 2009 9.300 9.380 9.090 9.110 53,068 -0.23(-2.46%)
Nov 24, 2009 9.630 9.630 9.260 9.340 36,860 -0.31(-3.21%)
Nov 23, 2009 9.470 9.790 9.470 9.650 112,762 +0.27(+2.88%)
Nov 20, 2009 9.570 9.750 9.350 9.380 77,543 -0.34(-3.50%)
Nov 19, 2009 9.260 9.730 9.060 9.720 131,463 +0.36(+3.85%)
Nov 18, 2009 9.390 9.390 9.140 9.360 58,045 -0.08(-0.85%)
Nov 17, 2009 9.610 9.610 9.310 9.440 35,430 -0.21(-2.18%)
Nov 16, 2009 9.330 9.790 9.330 9.650 98,776 +0.41(+4.44%)
Nov 13, 2009 9.270 9.310 8.960 9.240 68,894 -0.05(-0.54%)
Nov 12, 2009 9.710 9.810 9.260 9.290 94,928 -0.49(-5.01%)
Nov 11, 2009 9.950 9.950 9.710 9.780 56,138 +0.02(+0.20%)
Nov 10, 2009 9.960 10.07 9.660 9.760 63,707 -0.29(-2.89%)
Nov 09, 2009 9.660 10.08 9.660 10.05 136,844 +0.40(+4.15%)
Nov 06, 2009 8.980 9.690 8.965 9.650 118,537 +0.51(+5.58%)
Nov 05, 2009 8.890 9.150 8.660 9.140 186,972 +0.35(+3.98%)
Nov 04, 2009 9.450 9.500 8.760 8.790 447,172 -0.76(-7.96%)
Nov 03, 2009 9.440 9.660 9.308 9.550 66,377 -0.05(-0.52%)
Nov 02, 2009 9.820 9.820 9.060 9.600 177,705 -0.14(-1.44%)
Oct 30, 2009 9.880 10.07 9.580 9.740 108,936 -0.30(-2.99%)
Oct 29, 2009 9.910 10.19 9.660 10.04 111,512 +0.28(+2.87%)
Oct 28, 2009 10.09 10.32 9.750 9.760 112,041 -0.45(-4.41%)
Oct 27, 2009 10.47 10.54 10.20 10.21 61,557 -0.23(-2.20%)
Oct 26, 2009 10.73 10.84 10.26 10.44 82,183 -0.25(-2.34%)
Oct 23, 2009 10.82 10.85 10.68 10.69 84,773 -0.22(-2.02%)
Oct 22, 2009 11.06 11.15 10.51 10.91 134,517 -0.21(-1.89%)
Oct 21, 2009 11.73 12.17 11.07 11.12 162,828 -0.63(-5.36%)
Oct 20, 2009 11.65 11.87 11.62 11.75 213,994 +0.02(+0.17%)
Oct 19, 2009 12.13 12.13 11.61 11.73 84,371 -0.31(-2.57%)
Oct 16, 2009 12.19 12.27 11.91 12.04 85,639 -0.27(-2.19%)
Oct 15, 2009 12.12 12.47 12.12 12.31 94,060 +0.01(+0.08%)
Oct 14, 2009 11.88 12.44 11.72 12.30 185,844 +0.63(+5.40%)
Oct 13, 2009 11.76 11.83 11.51 11.67 75,683 -0.09(-0.77%)
Oct 12, 2009 11.79 11.99 11.62 11.76 78,954 -0.11(-0.93%)
Oct 09, 2009 11.87 11.92 11.30 11.87 155,855 -0.04(-0.34%)
Oct 08, 2009 11.45 11.99 11.30 11.91 228,357 +0.61(+5.40%)
Oct 07, 2009 11.42 11.42 11.04 11.30 88,877 -0.12(-1.05%)
Oct 06, 2009 10.83 11.42 10.75 11.42 125,567 +0.69(+6.43%)
Oct 05, 2009 10.45 10.79 10.45 10.73 46,953 +0.24(+2.29%)
Oct 02, 2009 10.51 10.79 10.33 10.49 82,321 -0.13(-1.22%)
Oct 01, 2009 10.85 11.09 10.51 10.62 105,427 -0.35(-3.19%)
Sep 30, 2009 10.85 11.20 9.850 10.97 342,534 +0.19(+1.76%)
Sep 29, 2009 10.98 11.42 10.78 10.78 517,399 -0.21(-1.91%)
Sep 28, 2009 10.73 11.29 10.63 10.99 82,842 +0.32(+3.00%)
Sep 25, 2009 10.65 10.97 10.50 10.67 92,622 -0.12(-1.11%)
Sep 24, 2009 11.08 11.13 10.63 10.79 86,859 -0.27(-2.44%)
Sep 23, 2009 11.42 11.45 11.04 11.06 75,154 -0.27(-2.38%)
Sep 22, 2009 11.39 11.44 11.19 11.33 94,849 +0.13(+1.16%)
Sep 21, 2009 10.96 11.42 10.96 11.20 67,502 -0.03(-0.27%)
Sep 18, 2009 11.27 11.27 10.91 11.23 114,889 +0.03(+0.27%)
Sep 17, 2009 11.19 11.27 11.08 11.20 59,947 -0.05(-0.44%)
Sep 16, 2009 11.01 11.25 10.82 11.25 70,482 +0.34(+3.12%)
Sep 15, 2009 11.07 11.12 10.80 10.91 57,139 -0.24(-2.15%)
Sep 14, 2009 10.74 11.19 10.59 11.15 112,712 +0.32(+2.95%)
Sep 11, 2009 11.43 11.43 10.65 10.83 145,737 -0.60(-5.25%)
Sep 10, 2009 11.27 11.43 11.10 11.43 98,660 +0.18(+1.60%)
Sep 09, 2009 10.87 11.49 10.87 11.25 170,021 +0.35(+3.21%)
Sep 08, 2009 11.02 11.10 10.81 10.90 79,797 +0.00(+0.00%)
Sep 04, 2009 10.78 10.90 10.62 10.90 52,894 +0.11(+1.02%)
Sep 03, 2009 10.64 10.98 10.53 10.79 68,340 +0.23(+2.18%)
Sep 02, 2009 10.79 10.96 10.53 10.56 132,687 -0.30(-2.76%)
Sep 01, 2009 11.08 11.71 10.65 10.86 180,365 -0.29(-2.60%)
Aug 31, 2009 10.81 11.21 10.67 11.15 205,849 +0.15(+1.36%)
Aug 28, 2009 10.87 11.24 10.79 11.00 233,247 +0.24(+2.23%)
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.