Safeguard Scientifics (NY: SFE )

6.960 USD +0.040 (+0.58%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.47 13.77 13.10 13.23 65,092 -0.22(-1.64%)
May 27, 2016 13.58 13.45 13.45 13.45 23,600 -0.10(-0.74%)
May 26, 2016 13.63 13.70 13.52 13.55 14,706 -0.09(-0.66%)
May 25, 2016 13.77 13.82 13.61 13.64 24,686 -0.04(-0.29%)
May 24, 2016 13.55 13.98 13.53 13.68 37,729 +0.15(+1.11%)
May 23, 2016 13.20 13.65 13.12 13.53 30,833 +0.36(+2.73%)
May 20, 2016 13.22 13.22 13.09 13.17 59,719 +0.03(+0.23%)
May 19, 2016 13.36 13.69 12.97 13.14 16,712 -0.28(-2.09%)
May 18, 2016 13.31 13.49 13.16 13.42 46,048 +0.39(+2.99%)
May 17, 2016 13.10 13.46 12.99 13.03 41,314 -0.46(-3.41%)
May 16, 2016 13.42 13.73 13.42 13.49 29,041 +0.06(+0.45%)
May 13, 2016 13.15 13.94 13.11 13.43 29,614 +0.04(+0.30%)
May 12, 2016 13.43 13.56 13.27 13.39 21,869 -0.06(-0.45%)
May 11, 2016 13.50 13.57 13.42 13.45 30,675 -0.12(-0.88%)
May 10, 2016 13.53 13.68 13.44 13.57 21,432 +0.16(+1.19%)
May 09, 2016 13.18 13.61 13.18 13.41 37,268 +0.20(+1.51%)
May 06, 2016 13.09 13.25 13.06 13.21 33,760 +0.10(+0.76%)
May 05, 2016 13.40 13.40 13.07 13.11 23,424 -0.16(-1.21%)
May 04, 2016 13.33 13.64 13.14 13.27 34,904 -0.20(-1.48%)
May 03, 2016 13.66 13.69 13.34 13.47 31,769 -0.22(-1.61%)
May 02, 2016 13.86 14.07 13.62 13.69 29,534 -0.11(-0.80%)
Apr 29, 2016 13.92 13.98 13.68 13.80 46,047 -0.12(-0.86%)
Apr 28, 2016 14.01 14.38 13.85 13.92 47,883 -0.57(-3.93%)
Apr 27, 2016 14.57 14.70 14.41 14.49 50,384 -0.15(-1.02%)
Apr 26, 2016 14.49 14.73 14.38 14.64 25,970 +0.23(+1.60%)
Apr 25, 2016 14.60 14.72 14.34 14.41 25,864 -0.17(-1.17%)
Apr 22, 2016 14.47 14.62 14.47 14.58 20,996 +0.09(+0.62%)
Apr 21, 2016 14.50 14.75 14.40 14.49 20,199 -0.18(-1.23%)
Apr 20, 2016 14.41 14.72 14.41 14.67 25,659 +0.20(+1.38%)
Apr 19, 2016 14.17 14.53 14.17 14.47 28,234 +0.15(+1.05%)
Apr 18, 2016 14.26 14.41 14.22 14.32 17,943 -0.05(-0.35%)
Apr 15, 2016 14.46 14.68 14.35 14.37 23,435 -0.09(-0.62%)
Apr 14, 2016 14.41 14.50 14.35 14.46 29,168 +0.01(+0.07%)
Apr 13, 2016 14.04 14.48 14.00 14.45 53,862 +0.53(+3.81%)
Apr 12, 2016 13.71 14.04 13.60 13.92 50,381 +0.25(+1.83%)
Apr 11, 2016 13.86 14.02 13.60 13.67 34,571 -0.05(-0.36%)
Apr 08, 2016 13.95 13.98 13.67 13.72 24,882 -0.15(-1.08%)
Apr 07, 2016 13.92 13.98 13.60 13.87 55,961 -0.15(-1.07%)
Apr 06, 2016 13.21 14.07 13.21 14.02 50,791 +0.81(+6.13%)
Apr 05, 2016 13.63 13.64 13.17 13.21 44,477 -0.41(-3.01%)
Apr 04, 2016 13.83 13.96 13.52 13.62 74,730 -0.20(-1.45%)
Apr 01, 2016 13.12 13.83 13.12 13.82 47,618 +0.57(+4.30%)
Mar 31, 2016 13.00 13.46 13.00 13.25 57,880 +0.21(+1.61%)
Mar 30, 2016 13.22 13.22 12.96 13.04 93,387 -0.08(-0.61%)
Mar 29, 2016 12.81 13.24 12.77 13.12 54,703 +0.31(+2.42%)
Mar 28, 2016 13.01 13.02 12.80 12.81 44,105 -0.12(-0.93%)
Mar 24, 2016 13.12 12.93 12.93 12.93 56,100 -0.23(-1.75%)
Mar 23, 2016 13.54 13.57 13.14 13.16 69,557 -0.38(-2.81%)
Mar 22, 2016 13.40 13.69 13.16 13.54 58,251 +0.19(+1.42%)
Mar 21, 2016 13.14 13.54 13.05 13.35 55,338 +0.16(+1.21%)
Mar 18, 2016 12.82 13.21 12.82 13.19 187,735 +0.49(+3.86%)
Mar 17, 2016 12.65 12.77 12.65 12.70 74,179 +0.01(+0.08%)
Mar 16, 2016 12.65 12.73 12.65 12.69 37,459 +0.00(+0.00%)
Mar 15, 2016 12.39 12.89 12.39 12.69 70,697 +0.30(+2.42%)
Mar 14, 2016 12.12 12.42 12.01 12.39 38,312 +0.25(+2.06%)
Mar 11, 2016 11.97 12.15 11.95 12.14 64,023 +0.28(+2.36%)
Mar 10, 2016 11.94 12.07 11.83 11.86 52,515 -0.08(-0.67%)
Mar 09, 2016 12.16 12.19 11.81 11.94 53,546 -0.25(-2.05%)
Mar 08, 2016 12.27 12.43 12.18 12.19 47,831 -0.19(-1.53%)
Mar 07, 2016 11.87 12.42 11.87 12.38 53,755 +0.49(+4.12%)
Mar 04, 2016 12.20 12.25 11.82 11.89 59,456 -0.28(-2.30%)
Mar 03, 2016 12.47 12.88 11.58 12.17 119,260 -0.54(-4.25%)
Mar 02, 2016 12.18 12.71 12.14 12.71 117,830 +0.53(+4.35%)
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.