Safeguard Scientifics (NY: SFE )

7.240 USD -0.200 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.67 12.85 12.26 12.67 54,852 +0.12(+0.96%)
Jul 29, 2010 12.15 12.64 11.87 12.55 106,755 +0.84(+7.17%)
Jul 28, 2010 11.71 12.04 11.60 11.71 726 -0.30(-2.50%)
Jul 27, 2010 12.15 12.15 11.99 12.01 83,633 +0.02(+0.17%)
Jul 26, 2010 11.94 12.07 11.85 11.99 67,846 +0.07(+0.59%)
Jul 23, 2010 11.45 11.94 11.24 11.92 73,433 +0.36(+3.11%)
Jul 22, 2010 11.13 11.59 10.91 11.56 125,888 +0.66(+6.06%)
Jul 21, 2010 11.61 11.62 10.89 10.90 56,539 -0.63(-5.46%)
Jul 20, 2010 11.08 11.54 11.03 11.53 55,363 +0.24(+2.13%)
Jul 19, 2010 11.57 11.68 11.10 11.29 106,011 -0.40(-3.42%)
Jul 16, 2010 11.69 12.01 11.45 11.69 132,146 +0.09(+0.78%)
Jul 15, 2010 11.59 11.67 11.09 11.60 120,199 +0.03(+0.26%)
Jul 14, 2010 11.46 11.59 11.19 11.57 58,372 +0.14(+1.22%)
Jul 13, 2010 11.43 11.51 10.98 11.43 1,775 +0.58(+5.35%)
Jul 12, 2010 10.98 11.09 10.74 10.85 49,906 -0.22(-1.99%)
Jul 09, 2010 11.07 11.07 10.81 11.07 43,399 +0.18(+1.65%)
Jul 08, 2010 10.89 10.89 10.53 10.89 61,952 +0.46(+4.41%)
Jul 07, 2010 10.18 10.46 10.08 10.43 66,099 +0.33(+3.27%)
Jul 06, 2010 10.10 10.78 10.04 10.10 908 -0.48(-4.54%)
Jul 02, 2010 10.58 10.80 10.45 10.58 41,062 -0.08(-0.75%)
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.