Safeguard Scientifics (NY: SFE )

6.530 USD -0.270 (-3.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.93 12.04 11.66 11.68 54,715 -0.26(-2.18%)
Jul 30, 2019 11.88 12.09 11.88 11.94 75,137 -0.06(-0.50%)
Jul 29, 2019 11.76 12.03 11.76 12.00 60,850 +0.20(+1.69%)
Jul 26, 2019 11.80 12.05 11.69 11.80 83,400 +0.03(+0.25%)
Jul 25, 2019 11.72 11.79 11.61 11.77 37,346 +0.05(+0.43%)
Jul 24, 2019 11.39 11.80 11.39 11.72 44,049 +0.29(+2.54%)
Jul 23, 2019 11.45 11.45 11.26 11.43 28,304 +0.00(+0.00%)
Jul 22, 2019 11.35 11.56 11.28 11.43 118,775 +0.04(+0.35%)
Jul 19, 2019 11.64 11.64 11.31 11.39 59,600 -0.27(-2.32%)
Jul 18, 2019 11.73 11.76 11.58 11.66 33,755 -0.06(-0.51%)
Jul 17, 2019 11.88 11.98 11.63 11.72 49,164 -0.20(-1.68%)
Jul 16, 2019 11.87 12.20 11.87 11.92 88,936 +0.03(+0.25%)
Jul 15, 2019 11.84 11.90 11.71 11.89 65,103 +0.05(+0.42%)
Jul 12, 2019 11.93 12.03 11.84 11.84 139,300 -0.06(-0.50%)
Jul 11, 2019 11.93 11.95 11.84 11.90 64,864 +0.00(+0.00%)
Jul 10, 2019 11.86 11.99 11.80 11.90 101,092 +0.06(+0.51%)
Jul 09, 2019 11.88 11.94 11.66 11.84 40,719 -0.08(-0.67%)
Jul 08, 2019 11.98 11.98 11.81 11.92 22,801 -0.07(-0.58%)
Jul 05, 2019 11.94 12.00 11.92 11.99 50,100 -0.01(-0.08%)
Jul 03, 2019 12.00 12.07 11.95 12.00 45,200 +0.01(+0.08%)
Jul 02, 2019 11.95 12.00 11.84 11.99 36,968 +0.04(+0.33%)
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.