Safeguard Scientifics (NY: SFE )

7.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.75 15.81 15.27 15.47 286,528 -0.34(-2.15%)
Jul 30, 2012 15.56 16.00 15.46 15.81 157,004 +0.21(+1.35%)
Jul 27, 2012 15.51 15.85 14.98 15.60 175,860 +0.11(+0.71%)
Jul 26, 2012 15.78 16.00 15.01 15.49 246,568 -0.45(-2.82%)
Jul 25, 2012 15.62 16.09 15.55 15.94 131,544 +0.41(+2.64%)
Jul 24, 2012 15.66 15.66 15.15 15.53 113,650 -0.06(-0.38%)
Jul 23, 2012 15.61 16.00 15.58 15.59 126,850 -0.33(-2.07%)
Jul 20, 2012 15.88 16.14 15.71 15.92 80,890 -0.11(-0.69%)
Jul 19, 2012 16.19 16.24 16.02 16.03 58,441 -0.16(-0.99%)
Jul 18, 2012 16.09 16.24 16.07 16.19 39,169 +0.02(+0.12%)
Jul 17, 2012 16.40 16.40 16.06 16.17 52,779 -0.08(-0.49%)
Jul 16, 2012 16.12 16.49 16.12 16.25 69,630 +0.01(+0.06%)
Jul 13, 2012 15.85 16.37 15.85 16.24 102,791 +0.42(+2.65%)
Jul 12, 2012 15.69 15.93 15.47 15.82 58,449 -0.04(-0.25%)
Jul 11, 2012 15.67 15.97 15.50 15.86 60,831 +0.20(+1.28%)
Jul 10, 2012 15.79 15.79 15.54 15.66 38,702 +0.00(+0.00%)
Jul 09, 2012 15.48 15.79 15.22 15.66 28,362 +0.14(+0.90%)
Jul 06, 2012 15.49 15.70 15.30 15.52 30,383 -0.16(-1.02%)
Jul 05, 2012 15.69 15.85 15.50 15.68 44,221 -0.07(-0.44%)
Jul 03, 2012 15.68 15.80 15.58 15.75 46,442 +0.03(+0.19%)
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.