Safeguard Scientifics (NY: SFE )

8.500 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.77 15.86 15.73 15.78 64,527 -0.12(-0.75%)
May 30, 2013 15.91 15.96 15.85 15.90 39,107 +0.04(+0.25%)
May 29, 2013 15.98 16.04 15.79 15.86 83,557 -0.18(-1.12%)
May 28, 2013 16.00 16.16 15.96 16.04 88,620 +0.14(+0.88%)
May 24, 2013 15.75 15.91 15.73 15.90 44,680 +0.03(+0.19%)
May 23, 2013 15.81 15.99 15.70 15.87 55,748 -0.05(-0.31%)
May 22, 2013 16.35 16.43 15.84 15.92 63,950 -0.43(-2.63%)
May 21, 2013 16.48 16.50 16.25 16.35 73,334 -0.09(-0.55%)
May 20, 2013 16.56 16.65 16.28 16.44 43,348 -0.06(-0.36%)
May 17, 2013 16.37 16.50 16.23 16.50 40,258 +0.14(+0.86%)
May 16, 2013 16.45 16.45 16.19 16.36 48,541 -0.09(-0.55%)
May 15, 2013 16.39 16.50 16.29 16.45 126,976 +0.32(+1.98%)
May 13, 2013 16.02 16.19 15.94 16.13 82,967 -0.02(-0.12%)
May 10, 2013 15.98 16.15 15.92 16.15 24,658 +0.24(+1.51%)
May 09, 2013 16.18 16.20 15.78 15.91 24,408 -0.25(-1.55%)
May 08, 2013 15.94 16.18 15.90 16.16 196,066 +0.14(+0.87%)
May 07, 2013 15.87 16.13 15.83 16.02 51,410 +0.21(+1.33%)
May 06, 2013 15.74 15.99 15.49 15.81 58,788 +0.15(+0.96%)
May 03, 2013 15.78 15.80 15.56 15.66 42,727 +0.10(+0.64%)
May 02, 2013 15.62 15.83 15.52 15.56 39,241 -0.03(-0.19%)
May 01, 2013 16.04 16.28 15.50 15.59 114,824 -0.55(-3.41%)
Apr 30, 2013 16.02 16.25 15.97 16.14 147,490 +0.11(+0.69%)
Apr 29, 2013 15.77 16.08 15.73 16.03 53,388 +0.37(+2.36%)
Apr 26, 2013 15.71 15.72 15.65 15.66 79,529 -0.06(-0.38%)
Apr 25, 2013 18.00 18.00 15.69 15.72 74,248 -0.30(-1.87%)
Apr 24, 2013 16.07 16.07 15.88 16.02 27,802 -0.03(-0.19%)
Apr 23, 2013 15.94 16.08 15.78 16.05 38,915 +0.28(+1.78%)
Apr 22, 2013 15.93 15.93 15.51 15.77 45,363 -0.18(-1.13%)
Apr 19, 2013 15.73 15.99 15.68 15.95 43,854 +0.16(+1.01%)
Apr 18, 2013 15.71 15.96 15.54 15.79 76,264 +0.14(+0.89%)
Apr 17, 2013 15.90 16.15 15.58 15.65 99,586 -0.32(-2.00%)
Apr 16, 2013 15.99 16.04 15.84 15.97 54,304 +0.11(+0.69%)
Apr 15, 2013 15.87 15.99 15.70 15.86 108,392 -0.13(-0.81%)
Apr 12, 2013 16.02 16.08 15.85 15.99 44,408 -0.11(-0.68%)
Apr 11, 2013 16.00 16.16 15.95 16.10 29,360 +0.05(+0.31%)
Apr 10, 2013 15.70 16.09 15.70 16.05 58,077 +0.45(+2.88%)
Apr 09, 2013 15.62 15.72 15.50 15.60 42,504 -0.03(-0.19%)
Apr 08, 2013 15.80 15.82 15.50 15.63 42,146 -0.21(-1.33%)
Apr 05, 2013 15.73 15.92 15.71 15.84 50,445 -0.14(-0.88%)
Apr 04, 2013 16.00 16.05 15.80 15.98 117,733 +0.03(+0.19%)
Apr 03, 2013 16.06 16.10 15.92 15.95 163,422 -0.13(-0.81%)
Apr 02, 2013 16.02 16.09 15.98 16.08 57,021 +0.17(+1.07%)
Apr 01, 2013 15.82 15.99 15.82 15.91 61,327 +0.11(+0.70%)
Mar 28, 2013 15.76 15.90 15.74 15.80 46,963 +0.08(+0.51%)
Mar 27, 2013 15.79 16.00 15.61 15.72 54,328 -0.22(-1.38%)
Mar 26, 2013 15.73 15.96 15.65 15.94 347,958 +0.31(+1.98%)
Mar 25, 2013 15.86 15.88 15.51 15.63 25,837 -0.22(-1.39%)
Mar 22, 2013 15.86 15.91 15.69 15.85 45,381 +0.00(+0.00%)
Mar 21, 2013 16.10 16.24 15.76 15.85 61,259 -0.38(-2.34%)
Mar 20, 2013 16.14 16.23 16.09 16.23 42,510 +0.13(+0.81%)
Mar 19, 2013 16.12 16.18 15.87 16.10 254,276 -0.01(-0.06%)
Mar 18, 2013 16.04 16.23 15.75 16.11 221,036 -0.11(-0.68%)
Mar 15, 2013 15.70 16.22 15.64 16.22 182,242 +0.54(+3.44%)
Mar 14, 2013 15.50 15.69 15.50 15.68 65,456 +0.22(+1.42%)
Mar 13, 2013 15.42 15.59 15.35 15.46 31,195 +0.02(+0.13%)
Mar 12, 2013 15.74 15.74 15.42 15.44 29,171 -0.29(-1.84%)
Mar 11, 2013 15.55 15.83 15.38 15.73 79,854 +0.18(+1.16%)
Mar 08, 2013 15.65 15.95 15.50 15.55 44,056 -0.04(-0.26%)
Mar 07, 2013 15.33 15.63 15.15 15.59 115,569 -0.07(-0.45%)
Mar 06, 2013 15.86 15.93 15.43 15.66 33,206 -0.21(-1.32%)
Mar 05, 2013 15.60 15.93 15.60 15.87 41,260 +0.35(+2.26%)
Mar 04, 2013 15.22 15.55 15.20 15.52 22,674 +0.26(+1.70%)
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.