Safeguard Scientifics (NY: SFE )

8.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.30 11.61 11.17 11.30 74,145 -0.34(-2.92%)
May 27, 2010 11.21 11.65 11.09 11.64 89,472 +0.74(+6.79%)
May 26, 2010 10.90 11.03 10.71 10.90 737 +0.32(+3.02%)
May 25, 2010 10.28 10.62 10.05 10.58 129,869 -0.02(-0.19%)
May 24, 2010 11.03 11.09 10.60 10.60 112,211 -0.49(-4.42%)
May 21, 2010 10.71 11.13 10.61 11.09 157,252 +0.23(+2.12%)
May 20, 2010 10.93 11.17 10.86 10.86 153,871 -0.37(-3.29%)
May 19, 2010 11.42 11.52 11.04 11.23 131,081 -0.20(-1.75%)
May 18, 2010 11.85 11.88 11.34 11.43 107,071 -0.26(-2.22%)
May 17, 2010 11.94 11.97 11.37 11.69 125,780 -0.14(-1.18%)
May 14, 2010 11.83 12.05 11.60 11.83 69,844 -0.32(-2.63%)
May 13, 2010 12.35 12.51 12.08 12.15 83,064 -0.10(-0.82%)
May 12, 2010 11.77 12.28 11.49 12.25 158,801 +0.49(+4.17%)
May 11, 2010 11.83 12.05 11.72 11.76 101,117 +0.24(+2.08%)
May 10, 2010 11.69 11.77 11.38 11.52 217,862 +0.56(+5.11%)
May 07, 2010 11.46 11.72 10.90 10.96 249,613 -0.30(-2.66%)
May 06, 2010 11.94 12.90 11.20 11.26 25,395 -1.69(-13.05%)
May 05, 2010 13.02 13.29 12.90 12.95 89,649 -0.36(-2.70%)
May 04, 2010 13.78 13.82 13.22 13.31 132,791 -0.67(-4.79%)
May 03, 2010 13.74 14.02 13.74 13.98 89,055 +0.22(+1.60%)
Apr 30, 2010 14.10 14.29 13.73 13.76 79,416 -0.38(-2.69%)
Apr 29, 2010 13.89 14.14 13.59 14.14 88,916 +0.40(+2.91%)
Apr 28, 2010 13.63 13.82 13.51 13.74 64,516 +0.19(+1.40%)
Apr 27, 2010 14.01 14.03 13.54 13.55 90,950 -0.56(-3.97%)
Apr 26, 2010 13.79 14.35 13.79 14.11 107,510 +0.37(+2.69%)
Apr 23, 2010 13.91 13.96 13.66 13.74 110,293 -0.22(-1.58%)
Apr 22, 2010 13.51 13.96 13.43 13.96 112,321 +0.27(+1.97%)
Apr 21, 2010 13.86 13.99 13.65 13.69 113,408 -0.17(-1.23%)
Apr 20, 2010 13.69 13.97 13.68 13.86 99,023 +0.15(+1.09%)
Apr 19, 2010 13.76 14.15 13.27 13.71 110,876 -0.11(-0.80%)
Apr 16, 2010 14.09 14.18 13.80 13.82 102,073 -0.29(-2.06%)
Apr 15, 2010 13.90 14.11 13.77 14.11 68,447 +0.13(+0.93%)
Apr 14, 2010 13.69 14.00 13.63 13.98 97,075 +0.35(+2.57%)
Apr 13, 2010 13.84 13.98 13.59 13.63 80,586 -0.21(-1.52%)
Apr 12, 2010 13.56 13.90 13.56 13.84 68,126 +0.25(+1.84%)
Apr 09, 2010 13.68 13.75 13.48 13.59 58,257 -0.10(-0.73%)
Apr 08, 2010 13.41 13.83 13.28 13.69 119,995 +0.16(+1.18%)
Apr 07, 2010 13.67 13.67 13.36 13.53 71,936 -0.10(-0.73%)
Apr 06, 2010 13.11 13.66 13.09 13.63 145,067 +0.41(+3.10%)
Apr 05, 2010 12.92 13.29 12.86 13.22 85,607 +0.27(+2.08%)
Apr 01, 2010 13.16 12.95 12.95 12.95 75,700 -0.05(-0.38%)
Mar 31, 2010 13.12 13.26 12.99 13.00 105,912 -0.23(-1.74%)
Mar 30, 2010 13.27 13.34 13.10 13.23 91,164 +0.03(+0.23%)
Mar 29, 2010 13.11 13.29 12.95 13.20 84,254 +0.12(+0.92%)
Mar 26, 2010 13.03 13.25 13.00 13.08 97,797 +0.06(+0.46%)
Mar 25, 2010 12.75 13.18 12.69 13.02 153,952 +0.30(+2.36%)
Mar 24, 2010 12.76 12.88 12.57 12.72 79,102 -0.10(-0.78%)
Mar 23, 2010 12.71 12.95 12.51 12.82 77,395 +0.07(+0.55%)
Mar 22, 2010 12.39 12.77 12.26 12.75 75,140 +0.19(+1.51%)
Mar 19, 2010 12.97 12.97 12.39 12.56 89,807 -0.32(-2.48%)
Mar 18, 2010 12.85 13.01 12.85 12.88 55,322 -0.05(-0.39%)
Mar 17, 2010 12.98 13.08 12.87 12.93 48,299 -0.05(-0.39%)
Mar 16, 2010 13.01 13.08 12.87 12.98 61,733 +0.00(+0.00%)
Mar 15, 2010 12.95 13.03 12.91 12.98 76,157 +0.10(+0.78%)
Mar 12, 2010 12.92 13.02 12.72 12.88 111,313 +0.00(+0.00%)
Mar 11, 2010 13.03 13.26 12.80 12.88 124,216 -0.28(-2.13%)
Mar 10, 2010 12.96 13.29 12.93 13.16 72,079 +0.16(+1.23%)
Mar 09, 2010 13.16 13.33 12.95 13.00 98,722 -0.20(-1.52%)
Mar 08, 2010 12.51 13.24 12.37 13.20 144,509 +0.69(+5.52%)
Mar 05, 2010 12.39 12.59 12.33 12.51 124,716 +0.16(+1.30%)
Mar 04, 2010 12.07 12.35 12.05 12.35 73,883 +0.28(+2.32%)
Mar 03, 2010 11.96 12.14 11.95 12.07 73,530 +0.09(+0.75%)
Mar 02, 2010 12.09 12.14 11.88 11.98 107,827 -0.02(-0.17%)
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.