Safeguard Scientifics (NY: SFE )

7.280 USD -0.070 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.90 11.20 10.80 11.05 66,883 +0.15(+1.38%)
May 30, 2017 10.75 10.95 10.75 10.90 62,698 +0.15(+1.40%)
May 26, 2017 11.00 11.00 10.65 10.75 119,307 -0.25(-2.27%)
May 25, 2017 11.10 11.10 10.95 11.00 44,334 -0.05(-0.45%)
May 24, 2017 11.00 11.05 10.90 11.05 87,665 +0.00(+0.00%)
May 23, 2017 11.00 11.05 10.90 11.05 33,304 +0.05(+0.45%)
May 22, 2017 10.95 11.05 10.80 11.00 65,646 +0.05(+0.46%)
May 19, 2017 11.00 11.10 10.95 10.95 98,931 -0.05(-0.45%)
May 18, 2017 10.90 11.20 10.85 11.00 58,664 +0.05(+0.46%)
May 17, 2017 11.20 11.30 10.78 10.95 106,927 -0.35(-3.10%)
May 16, 2017 11.80 11.80 11.18 11.30 99,782 -0.45(-3.83%)
May 15, 2017 11.75 11.85 11.70 11.75 29,696 +0.05(+0.43%)
May 12, 2017 11.85 11.85 11.70 11.70 43,062 -0.10(-0.85%)
May 11, 2017 11.95 12.05 11.75 11.80 72,881 -0.15(-1.26%)
May 10, 2017 12.10 12.15 11.95 11.95 52,720 -0.15(-1.24%)
May 09, 2017 12.00 12.10 11.97 12.10 111,432 +0.10(+0.83%)
May 08, 2017 12.00 12.05 12.00 12.00 71,565 +0.00(+0.00%)
May 05, 2017 11.90 12.18 11.90 12.00 61,680 +0.10(+0.84%)
May 04, 2017 12.10 12.20 11.90 11.90 55,897 -0.20(-1.65%)
May 03, 2017 12.20 12.30 11.85 12.10 87,806 -0.20(-1.63%)
May 02, 2017 12.35 12.45 12.25 12.30 44,648 -0.20(-1.60%)
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.