Safeguard Scientifics (NY: SFE )

7.760 USD -0.120 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.20 13.35 13.12 13.15 51,494 -0.10(-0.75%)
May 30, 2018 13.15 13.40 13.15 13.25 70,198 +0.15(+1.15%)
May 29, 2018 13.05 13.15 12.95 13.10 64,885 +0.00(+0.00%)
May 25, 2018 13.10 13.10 13.10 0 +0.10(+0.77%)
May 24, 2018 13.10 13.20 12.90 13.00 66,079 -0.15(-1.14%)
May 23, 2018 13.20 13.20 13.05 13.15 43,848 -0.05(-0.38%)
May 22, 2018 13.30 13.35 13.05 13.20 58,893 +0.00(+0.00%)
May 21, 2018 13.20 13.35 13.15 13.20 76,489 -0.05(-0.38%)
May 18, 2018 13.40 13.40 13.25 13.25 58,568 -0.05(-0.38%)
May 17, 2018 13.25 13.45 13.20 13.30 60,926 +0.00(+0.00%)
May 16, 2018 13.25 13.35 13.10 13.30 84,636 +0.10(+0.76%)
May 15, 2018 13.15 13.35 13.05 13.20 72,243 +0.00(+0.00%)
May 14, 2018 13.45 13.55 13.15 13.20 37,216 -0.15(-1.12%)
May 11, 2018 13.45 13.95 13.35 13.35 104,960 +0.00(+0.00%)
May 10, 2018 13.50 13.50 13.35 13.35 32,250 -0.10(-0.74%)
May 09, 2018 13.40 13.50 13.35 13.45 87,489 +0.05(+0.37%)
May 08, 2018 13.40 13.55 13.35 13.40 47,022 +0.00(+0.00%)
May 07, 2018 13.20 13.50 13.10 13.40 37,690 +0.20(+1.52%)
May 04, 2018 13.10 13.30 13.07 13.20 55,782 +0.00(+0.00%)
May 03, 2018 13.55 13.55 13.15 13.20 47,259 -0.30(-2.22%)
May 02, 2018 13.45 13.60 13.28 13.50 77,645 +0.10(+0.75%)
May 01, 2018 12.95 13.45 12.85 13.40 65,609 +0.45(+3.47%)
Apr 30, 2018 12.80 13.00 12.80 12.95 58,798 +0.20(+1.57%)
Apr 27, 2018 12.75 12.90 12.55 12.75 49,001 +0.00(+0.00%)
Apr 26, 2018 12.35 12.80 12.18 12.75 63,751 +0.60(+4.94%)
Apr 25, 2018 12.20 12.35 12.10 12.15 52,116 -0.10(-0.82%)
Apr 24, 2018 12.25 12.38 12.11 12.25 38,860 +0.00(+0.00%)
Apr 23, 2018 12.50 12.50 12.10 12.25 62,720 -0.25(-2.00%)
Apr 20, 2018 12.30 12.50 12.25 12.50 67,828 +0.20(+1.63%)
Apr 19, 2018 12.35 12.40 12.20 12.30 36,612 +0.00(+0.00%)
Apr 18, 2018 12.15 12.40 12.15 12.30 64,715 +0.15(+1.23%)
Apr 17, 2018 12.10 12.35 12.00 12.15 87,716 +0.10(+0.83%)
Apr 16, 2018 12.30 12.30 12.05 12.05 53,542 -0.20(-1.63%)
Apr 13, 2018 12.25 12.30 12.00 12.25 126,122 +0.05(+0.41%)
Apr 12, 2018 12.30 12.50 12.15 12.20 60,241 -0.05(-0.41%)
Apr 11, 2018 12.05 12.30 11.95 12.25 72,841 +0.20(+1.66%)
Apr 10, 2018 12.35 12.35 12.00 12.05 96,005 -0.25(-2.03%)
Apr 09, 2018 12.40 12.50 12.30 12.30 43,053 -0.10(-0.81%)
Apr 06, 2018 12.45 12.55 12.30 12.40 74,484 -0.10(-0.80%)
Apr 05, 2018 12.50 12.60 12.30 12.50 101,571 +0.05(+0.40%)
Apr 04, 2018 12.15 12.53 12.10 12.45 97,236 +0.20(+1.63%)
Apr 03, 2018 12.30 12.30 12.15 12.25 87,310 -0.05(-0.41%)
Apr 02, 2018 12.10 12.40 12.10 12.30 149,445 +0.05(+0.41%)
Mar 29, 2018 12.25 12.25 12.25 0 -0.30(-2.39%)
Mar 28, 2018 12.55 12.65 12.45 12.55 43,749 +0.00(+0.00%)
Mar 27, 2018 12.60 12.80 12.45 12.55 50,046 +0.00(+0.00%)
Mar 26, 2018 12.60 12.65 12.47 12.55 53,536 +0.10(+0.80%)
Mar 23, 2018 12.55 12.55 12.35 12.45 73,885 -0.05(-0.40%)
Mar 22, 2018 12.45 12.65 12.35 12.50 121,971 +0.00(+0.00%)
Mar 21, 2018 12.50 12.80 12.45 12.50 58,477 +0.05(+0.40%)
Mar 20, 2018 12.35 12.65 12.35 12.45 147,602 +0.15(+1.22%)
Mar 19, 2018 12.50 12.55 12.15 12.30 113,182 -0.20(-1.60%)
Mar 16, 2018 12.60 12.70 12.45 12.50 122,927 -0.05(-0.40%)
Mar 15, 2018 12.75 12.85 12.50 12.55 82,077 -0.15(-1.18%)
Mar 14, 2018 12.85 12.85 12.60 12.70 117,591 -0.10(-0.78%)
Mar 13, 2018 12.95 12.95 12.65 12.80 45,295 -0.10(-0.78%)
Mar 12, 2018 12.80 13.10 12.79 12.90 103,237 +0.05(+0.39%)
Mar 09, 2018 12.75 13.00 12.70 12.85 79,552 +0.10(+0.78%)
Mar 08, 2018 13.00 13.10 12.72 12.75 60,735 -0.15(-1.16%)
Mar 07, 2018 13.10 12.85 12.90 100,374 -0.05(-0.39%)
Mar 06, 2018 12.95 13.05 12.77 12.95 77,496 +0.10(+0.78%)
Mar 05, 2018 12.65 12.90 12.50 12.85 89,279 +0.25(+1.98%)
Mar 02, 2018 12.45 12.60 12.35 12.60 82,268 +0.15(+1.20%)
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.