Safeguard Scientifics (NY: SFE )

8.430 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.32 19.32 18.89 19.08 82,837 -0.26(-1.34%)
May 29, 2014 19.63 19.63 19.33 19.34 41,579 -0.32(-1.63%)
May 28, 2014 19.65 19.78 19.48 19.66 78,916 +0.01(+0.05%)
May 27, 2014 19.25 19.82 19.24 19.65 110,407 +0.42(+2.18%)
May 23, 2014 18.95 19.23 19.23 19.23 70,000 +0.25(+1.32%)
May 22, 2014 18.79 19.10 18.79 18.98 12,411 +0.14(+0.74%)
May 21, 2014 19.10 19.10 18.63 18.84 71,896 -0.17(-0.89%)
May 20, 2014 19.15 19.35 18.88 19.01 118,025 -0.22(-1.14%)
May 19, 2014 18.82 19.40 18.82 19.23 65,101 +0.30(+1.58%)
May 16, 2014 18.75 18.94 18.54 18.93 113,029 +0.12(+0.64%)
May 15, 2014 18.96 19.18 18.62 18.81 134,554 -0.28(-1.47%)
May 14, 2014 19.13 19.28 18.87 19.09 143,287 -0.13(-0.68%)
May 13, 2014 19.96 19.96 18.83 19.22 336,572 -1.15(-5.65%)
May 12, 2014 20.17 20.70 20.06 20.37 127,743 +0.39(+1.95%)
May 09, 2014 19.79 20.00 19.34 19.98 156,746 +0.03(+0.15%)
May 08, 2014 20.06 20.54 19.93 19.95 124,123 -0.19(-0.94%)
May 07, 2014 20.30 20.30 19.89 20.14 72,107 -0.07(-0.35%)
May 06, 2014 20.72 20.94 20.17 20.21 84,533 -0.64(-3.07%)
May 05, 2014 21.00 21.21 20.68 20.85 79,180 -0.28(-1.33%)
May 02, 2014 21.13 21.33 20.96 21.13 102,628 +0.09(+0.43%)
May 01, 2014 21.03 21.24 20.51 21.04 155,416 +0.03(+0.14%)
Apr 30, 2014 20.98 21.31 20.74 21.01 84,467 -0.08(-0.38%)
Apr 29, 2014 20.84 21.39 20.84 21.09 188,057 +0.28(+1.35%)
Apr 28, 2014 21.66 21.76 20.74 20.81 278,759 -0.82(-3.79%)
Apr 25, 2014 21.61 21.92 21.53 21.63 186,104 -0.15(-0.69%)
Apr 24, 2014 21.25 21.88 20.93 21.78 123,868 +0.58(+2.74%)
Apr 23, 2014 20.81 21.39 20.77 21.20 87,436 +0.39(+1.87%)
Apr 22, 2014 20.70 20.84 20.52 20.81 65,666 +0.14(+0.68%)
Apr 21, 2014 20.28 20.81 20.16 20.67 72,768 +0.30(+1.47%)
Apr 17, 2014 20.40 20.37 20.37 20.37 121,000 -0.06(-0.29%)
Apr 16, 2014 20.25 20.58 20.16 20.43 97,838 +0.26(+1.29%)
Apr 15, 2014 20.17 20.27 19.95 20.17 137,547 +0.00(+0.00%)
Apr 14, 2014 20.36 20.46 20.01 20.17 102,527 +0.05(+0.25%)
Apr 11, 2014 20.26 20.59 20.12 20.12 111,364 -0.39(-1.90%)
Apr 10, 2014 20.96 20.97 20.51 20.51 104,370 -0.41(-1.96%)
Apr 09, 2014 20.51 20.94 20.35 20.92 120,344 +0.55(+2.70%)
Apr 08, 2014 20.74 20.74 20.36 20.37 105,225 +0.03(+0.15%)
Apr 07, 2014 21.07 21.07 20.21 20.34 150,534 -0.86(-4.06%)
Apr 04, 2014 22.00 22.00 21.17 21.20 112,701 -0.73(-3.33%)
Apr 03, 2014 21.63 22.05 21.51 21.93 116,533 +0.22(+1.01%)
Apr 02, 2014 21.68 21.90 21.59 21.71 135,229 +0.02(+0.09%)
Apr 01, 2014 22.33 22.42 21.56 21.69 167,773 -0.49(-2.21%)
Mar 31, 2014 21.72 22.23 21.68 22.18 129,035 +0.62(+2.88%)
Mar 28, 2014 22.07 22.37 21.54 21.56 191,073 -0.54(-2.44%)
Mar 27, 2014 22.23 22.43 21.94 22.10 255,915 -0.10(-0.45%)
Mar 26, 2014 21.99 22.34 21.84 22.20 174,600 +0.35(+1.60%)
Mar 25, 2014 21.39 21.93 21.30 21.85 143,915 +0.61(+2.87%)
Mar 24, 2014 21.59 21.61 21.05 21.24 519,114 -0.32(-1.48%)
Mar 21, 2014 21.37 21.59 21.30 21.56 154,823 +0.30(+1.41%)
Mar 20, 2014 20.35 21.32 20.26 21.26 125,601 +0.84(+4.11%)
Mar 19, 2014 20.25 20.45 20.12 20.42 74,251 +0.17(+0.84%)
Mar 18, 2014 20.25 20.43 20.15 20.25 135,224 +0.03(+0.15%)
Mar 17, 2014 20.20 20.40 20.19 20.22 85,892 +0.07(+0.35%)
Mar 14, 2014 20.38 20.51 20.08 20.15 88,913 -0.32(-1.56%)
Mar 13, 2014 20.47 20.71 20.37 20.47 108,773 +0.10(+0.49%)
Mar 12, 2014 20.38 20.75 20.22 20.37 169,855 -0.09(-0.44%)
Mar 11, 2014 20.16 20.66 20.12 20.46 69,156 +0.38(+1.89%)
Mar 10, 2014 20.32 20.45 19.88 20.08 152,273 -0.27(-1.33%)
Mar 07, 2014 20.51 20.59 20.25 20.35 84,775 +0.04(+0.20%)
Mar 06, 2014 21.38 21.38 20.25 20.31 162,718 -0.36(-1.74%)
Mar 05, 2014 19.86 20.90 19.77 20.67 150,001 +0.75(+3.77%)
Mar 04, 2014 19.61 20.26 19.45 19.92 185,078 +0.31(+1.58%)
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.