Safeguard Scientifics (NY: SFE )

7.110 USD +0.130 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.12 15.35 14.93 15.15 98,415 +0.08(+0.53%)
May 30, 2012 14.91 15.31 14.86 15.07 58,902 +0.02(+0.13%)
May 29, 2012 15.18 15.24 14.90 15.05 52,645 -0.02(-0.13%)
May 25, 2012 15.17 15.27 14.97 15.07 66,959 -0.12(-0.79%)
May 24, 2012 15.12 15.26 14.85 15.19 38,900 +0.02(+0.13%)
May 23, 2012 14.90 15.27 14.90 15.17 51,429 +0.07(+0.46%)
May 22, 2012 15.21 15.37 15.01 15.10 49,073 -0.17(-1.11%)
May 21, 2012 15.12 15.31 14.91 15.27 54,557 +0.18(+1.19%)
May 18, 2012 15.40 15.40 15.00 15.09 86,980 -0.31(-2.01%)
May 17, 2012 15.49 15.54 15.29 15.40 71,082 -0.07(-0.45%)
May 16, 2012 15.62 15.65 15.38 15.47 44,573 -0.10(-0.64%)
May 15, 2012 15.50 15.70 15.43 15.57 54,317 +0.07(+0.45%)
May 14, 2012 15.32 15.61 15.32 15.50 51,893 +0.02(+0.13%)
May 11, 2012 15.34 15.61 15.27 15.48 45,238 -0.06(-0.39%)
May 10, 2012 15.63 15.87 15.41 15.54 32,613 +0.08(+0.52%)
May 09, 2012 15.34 15.66 15.21 15.46 61,872 -0.10(-0.64%)
May 08, 2012 15.53 15.85 15.33 15.56 88,680 -0.12(-0.77%)
May 07, 2012 15.67 15.84 15.59 15.68 29,237 -0.03(-0.19%)
May 04, 2012 15.80 15.91 15.62 15.71 41,152 -0.23(-1.44%)
May 03, 2012 16.19 16.19 15.90 15.94 33,530 -0.26(-1.60%)
May 02, 2012 16.09 16.27 16.03 16.20 59,521 -0.05(-0.31%)
May 01, 2012 16.42 16.65 16.25 16.25 49,005 -0.11(-0.67%)
Apr 30, 2012 16.68 16.84 16.36 16.36 46,617 -0.41(-2.44%)
Apr 27, 2012 16.53 16.90 16.37 16.77 35,911 +0.29(+1.76%)
Apr 26, 2012 16.54 16.64 16.21 16.48 39,698 -0.16(-0.96%)
Apr 25, 2012 16.42 16.68 16.39 16.64 70,004 +0.37(+2.27%)
Apr 24, 2012 15.82 16.29 15.75 16.27 39,673 +0.49(+3.11%)
Apr 23, 2012 15.93 16.12 15.67 15.78 55,138 -0.47(-2.89%)
Apr 20, 2012 16.09 16.38 15.91 16.25 52,430 +0.35(+2.20%)
Apr 19, 2012 16.39 16.43 15.76 15.90 65,582 -0.49(-2.99%)
Apr 18, 2012 16.68 16.77 16.38 16.39 29,451 -0.43(-2.56%)
Apr 17, 2012 16.48 17.01 16.48 16.82 50,264 +0.51(+3.13%)
Apr 16, 2012 16.41 16.60 16.21 16.31 23,010 +0.06(+0.37%)
Apr 13, 2012 16.58 16.58 16.25 16.25 42,881 -0.43(-2.58%)
Apr 12, 2012 16.43 16.75 16.43 16.68 34,695 +0.19(+1.15%)
Apr 11, 2012 16.55 16.59 16.26 16.49 56,920 +0.11(+0.67%)
Apr 10, 2012 16.43 16.55 16.26 16.38 109,106 -0.08(-0.49%)
Apr 09, 2012 16.46 16.64 16.36 16.46 51,337 -0.38(-2.26%)
Apr 05, 2012 16.95 17.09 16.77 16.84 29,538 -0.22(-1.29%)
Apr 04, 2012 17.34 17.49 17.06 17.06 53,296 -0.52(-2.96%)
Apr 03, 2012 17.61 18.09 17.52 17.58 130,362 -0.07(-0.40%)
Apr 02, 2012 17.16 17.65 17.16 17.65 50,588 +0.45(+2.62%)
Mar 30, 2012 17.36 17.36 17.17 17.20 56,515 -0.07(-0.41%)
Mar 29, 2012 17.09 17.31 16.96 17.27 61,242 +0.02(+0.12%)
Mar 28, 2012 17.39 17.39 17.09 17.25 37,152 -0.15(-0.86%)
Mar 27, 2012 17.62 17.65 17.38 17.40 57,958 -0.20(-1.14%)
Mar 26, 2012 17.25 17.63 17.25 17.60 78,704 +0.36(+2.09%)
Mar 23, 2012 17.10 17.25 16.85 17.24 46,136 +0.18(+1.06%)
Mar 22, 2012 16.92 17.09 16.90 17.06 46,401 -0.11(-0.64%)
Mar 21, 2012 17.23 17.30 17.05 17.17 51,810 +0.02(+0.12%)
Mar 20, 2012 17.19 17.32 17.04 17.15 51,771 -0.20(-1.15%)
Mar 19, 2012 17.05 17.53 17.01 17.35 78,522 +0.19(+1.11%)
Mar 16, 2012 17.38 17.38 16.98 17.16 102,370 -0.21(-1.21%)
Mar 15, 2012 17.28 17.43 17.13 17.37 30,531 +0.11(+0.64%)
Mar 14, 2012 17.20 17.46 17.18 17.26 75,305 +0.04(+0.23%)
Mar 13, 2012 16.87 17.24 16.77 17.22 78,493 +0.48(+2.87%)
Mar 12, 2012 16.49 17.05 16.47 16.74 54,773 +0.22(+1.33%)
Mar 09, 2012 16.04 16.66 16.04 16.52 67,798 +0.41(+2.54%)
Mar 08, 2012 16.11 16.19 15.90 16.11 84,248 +0.18(+1.13%)
Mar 07, 2012 16.13 16.24 15.79 15.93 80,478 -0.14(-0.87%)
Mar 06, 2012 16.17 16.37 15.83 16.07 108,780 -0.36(-2.19%)
Mar 05, 2012 16.08 16.45 16.08 16.43 75,866 +0.16(+0.98%)
Mar 02, 2012 16.67 16.86 16.05 16.27 117,065 -0.38(-2.28%)
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.