Safeguard Scientifics (NY: SFE )

8.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.05 18.18 17.91 17.92 32,071 -0.19(-1.05%)
May 28, 2015 17.93 18.15 17.93 18.11 22,098 +0.00(+0.00%)
May 27, 2015 17.83 18.20 17.79 18.11 30,658 +0.21(+1.17%)
May 26, 2015 17.73 17.97 17.65 17.90 39,167 +0.17(+0.96%)
May 22, 2015 18.01 17.73 17.73 17.73 49,200 -0.26(-1.45%)
May 21, 2015 18.06 18.33 17.78 17.99 29,202 -0.10(-0.55%)
May 20, 2015 18.08 18.09 17.96 18.09 18,961 +0.08(+0.44%)
May 19, 2015 17.79 18.02 17.69 18.01 37,253 +0.22(+1.24%)
May 18, 2015 17.86 17.88 17.66 17.79 36,010 -0.06(-0.34%)
May 15, 2015 17.83 17.93 17.80 17.85 43,127 +0.06(+0.34%)
May 14, 2015 17.68 18.03 17.62 17.79 35,174 +0.12(+0.68%)
May 13, 2015 17.59 17.69 17.44 17.67 36,449 +0.06(+0.34%)
May 12, 2015 17.65 17.70 17.40 17.61 50,499 -0.09(-0.51%)
May 11, 2015 17.67 17.91 17.65 17.70 49,529 +0.13(+0.74%)
May 08, 2015 17.61 17.71 17.50 17.57 31,497 +0.01(+0.06%)
May 07, 2015 17.70 17.90 17.51 17.56 34,289 -0.19(-1.07%)
May 06, 2015 17.83 17.84 17.51 17.75 37,554 +0.07(+0.40%)
May 05, 2015 17.83 18.24 17.55 17.68 64,744 -0.31(-1.72%)
May 04, 2015 17.59 18.15 17.59 17.99 62,915 +0.34(+1.93%)
May 01, 2015 17.95 18.13 17.54 17.65 49,981 -0.34(-1.89%)
Apr 30, 2015 18.41 18.50 17.92 17.99 99,142 -0.51(-2.76%)
Apr 29, 2015 18.85 18.88 18.47 18.50 50,418 -0.35(-1.86%)
Apr 28, 2015 18.19 18.98 18.15 18.85 63,497 +0.68(+3.74%)
Apr 27, 2015 17.68 18.29 17.68 18.17 71,612 +0.45(+2.54%)
Apr 24, 2015 18.11 18.14 17.53 17.72 56,376 -0.49(-2.69%)
Apr 23, 2015 18.30 18.38 17.97 18.21 32,688 -0.38(-2.04%)
Apr 22, 2015 18.19 18.59 17.97 18.59 74,705 +0.32(+1.75%)
Apr 21, 2015 18.14 18.47 18.14 18.27 26,267 -0.16(-0.87%)
Apr 20, 2015 18.24 18.50 18.13 18.43 25,625 +0.28(+1.54%)
Apr 17, 2015 18.55 18.60 17.87 18.15 53,093 -0.53(-2.84%)
Apr 16, 2015 18.54 18.69 18.13 18.68 16,569 +0.04(+0.21%)
Apr 15, 2015 18.60 18.78 18.24 18.64 16,519 +0.20(+1.08%)
Apr 14, 2015 18.21 18.63 18.07 18.44 20,629 +0.19(+1.04%)
Apr 13, 2015 18.26 18.47 18.02 18.25 17,343 -0.05(-0.27%)
Apr 10, 2015 18.50 18.50 18.10 18.30 16,894 -0.06(-0.33%)
Apr 09, 2015 18.36 18.47 18.11 18.36 29,095 -0.19(-1.02%)
Apr 08, 2015 18.20 18.59 18.20 18.55 32,755 +0.30(+1.64%)
Apr 07, 2015 18.18 18.38 18.08 18.25 22,453 +0.09(+0.50%)
Apr 06, 2015 17.28 18.27 17.28 18.16 24,375 -0.02(-0.11%)
Apr 02, 2015 17.94 18.18 18.18 18.18 31,100 +0.30(+1.68%)
Apr 01, 2015 17.99 18.16 17.66 17.88 36,770 -0.20(-1.11%)
Mar 31, 2015 17.98 18.26 17.87 18.08 28,248 +0.01(+0.06%)
Mar 30, 2015 17.80 18.17 17.78 18.07 30,169 +0.29(+1.63%)
Mar 27, 2015 17.74 17.83 17.64 17.78 30,319 +0.02(+0.11%)
Mar 26, 2015 17.77 17.89 17.53 17.76 32,612 -0.02(-0.11%)
Mar 25, 2015 18.25 18.26 17.76 17.78 43,942 -0.40(-2.20%)
Mar 24, 2015 17.90 18.26 17.86 18.18 38,432 +0.05(+0.28%)
Mar 23, 2015 17.93 18.18 17.74 18.13 60,303 +0.19(+1.06%)
Mar 20, 2015 18.00 18.14 17.86 17.94 79,945 -0.06(-0.33%)
Mar 19, 2015 17.93 18.12 17.82 18.00 19,998 -0.03(-0.17%)
Mar 18, 2015 18.11 18.14 17.89 18.03 49,827 -0.13(-0.72%)
Mar 17, 2015 18.37 18.37 18.11 18.16 19,999 -0.31(-1.68%)
Mar 16, 2015 19.00 19.00 18.45 18.47 26,859 -0.44(-2.33%)
Mar 13, 2015 19.16 19.16 18.60 18.91 19,780 -0.22(-1.15%)
Mar 12, 2015 18.42 19.14 18.28 19.13 54,027 +0.90(+4.94%)
Mar 11, 2015 18.08 18.32 18.04 18.23 23,130 +0.16(+0.89%)
Mar 10, 2015 18.10 18.33 18.02 18.07 31,550 -0.13(-0.71%)
Mar 09, 2015 18.70 18.72 18.10 18.20 62,950 -0.43(-2.31%)
Mar 06, 2015 18.08 18.65 18.08 18.63 64,148 +0.22(+1.19%)
Mar 05, 2015 18.08 18.41 18.08 18.41 49,971 -0.05(-0.27%)
Mar 04, 2015 18.33 18.49 18.54 18.46 60,703 -0.08(-0.43%)
Mar 03, 2015 18.37 18.58 18.21 18.54 49,805 +0.06(+0.32%)
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.