Safeguard Scientifics (NY: SFE )

7.000 USD -0.260 (-3.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.65 18.66 18.24 18.33 36,385 -0.40(-2.14%)
Jan 29, 2015 18.23 18.76 18.09 18.73 28,252 +0.49(+2.69%)
Jan 28, 2015 19.00 19.00 18.13 18.24 43,888 -0.63(-3.34%)
Jan 27, 2015 18.85 18.95 18.63 18.87 29,739 -0.14(-0.74%)
Jan 26, 2015 18.84 19.09 18.84 19.01 24,534 +0.09(+0.48%)
Jan 23, 2015 18.91 19.03 18.65 18.92 27,067 +0.00(+0.00%)
Jan 22, 2015 18.40 18.99 18.20 18.92 29,161 +0.56(+3.05%)
Jan 21, 2015 18.43 18.54 18.27 18.36 50,860 -0.25(-1.34%)
Jan 20, 2015 18.72 18.76 18.34 18.61 39,697 -0.17(-0.91%)
Jan 16, 2015 18.26 18.80 18.26 18.78 41,116 +0.41(+2.23%)
Jan 15, 2015 18.95 18.95 18.32 18.37 37,598 -0.49(-2.60%)
Jan 14, 2015 18.87 19.15 18.79 18.86 14,969 -0.23(-1.20%)
Jan 13, 2015 18.92 19.32 18.64 19.09 60,119 +0.20(+1.06%)
Jan 12, 2015 19.02 19.22 18.78 18.89 19,721 -0.19(-1.00%)
Jan 09, 2015 19.20 19.34 19.06 19.08 27,014 -0.16(-0.83%)
Jan 08, 2015 18.84 19.27 18.78 19.24 29,152 +0.58(+3.11%)
Jan 07, 2015 18.66 18.77 18.52 18.66 35,856 +0.16(+0.86%)
Jan 06, 2015 18.94 18.94 18.44 18.50 63,038 -0.45(-2.37%)
Jan 05, 2015 19.18 19.21 18.89 18.95 59,074 -0.38(-1.97%)
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.