Safeguard Scientifics (NY: SFE )

8.560 USD +0.160 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.20 11.20 11.20 0 -0.30(-2.61%)
Dec 28, 2017 11.30 11.50 11.30 11.50 74,794 +0.15(+1.32%)
Dec 27, 2017 11.35 11.50 11.15 11.35 123,829 +0.00(+0.00%)
Dec 26, 2017 11.35 11.55 11.28 11.35 81,210 +0.00(+0.00%)
Dec 22, 2017 11.35 11.50 11.30 11.35 64,918 -0.05(-0.44%)
Dec 21, 2017 10.90 11.45 10.75 11.40 214,211 +0.20(+1.79%)
Dec 20, 2017 11.15 11.40 11.05 11.20 70,359 +0.15(+1.36%)
Dec 19, 2017 11.30 11.45 11.05 11.05 210,708 -0.25(-2.21%)
Dec 18, 2017 11.50 11.95 11.30 11.30 236,357 -0.15(-1.31%)
Dec 15, 2017 11.25 11.65 11.15 11.45 343,480 +0.20(+1.78%)
Dec 14, 2017 11.70 11.85 11.25 11.25 102,243 -0.40(-3.43%)
Dec 13, 2017 11.80 11.95 11.65 11.65 93,278 -0.10(-0.85%)
Dec 12, 2017 12.00 12.00 11.65 11.75 114,759 -0.20(-1.67%)
Dec 11, 2017 12.05 12.25 11.90 11.95 108,433 -0.15(-1.24%)
Dec 08, 2017 12.15 12.20 11.80 12.10 90,478 +0.00(+0.00%)
Dec 07, 2017 11.80 12.25 11.50 111,090 +0.00(+0.00%)
Dec 06, 2017 12.00 12.00 11.85 11.90 36,875 -0.10(-0.83%)
Dec 05, 2017 12.25 12.25 11.95 12.00 98,198 -0.20(-1.64%)
Dec 04, 2017 12.40 12.40 12.20 12.20 117,321 -0.15(-1.21%)
Dec 01, 2017 12.35 12.40 12.15 12.35 106,247 -0.05(-0.40%)
Nov 30, 2017 12.55 12.65 12.30 12.40 378,634 -0.20(-1.59%)
Nov 29, 2017 12.60 12.75 12.45 12.60 77,950 +0.00(+0.00%)
Nov 28, 2017 12.60 12.62 12.30 12.60 80,031 +0.05(+0.40%)
Nov 27, 2017 12.60 12.80 12.40 12.55 123,299 -0.15(-1.18%)
Nov 24, 2017 12.75 12.85 12.60 12.70 39,832 -0.05(-0.39%)
Nov 22, 2017 13.00 13.00 12.75 12.75 71,764 -0.15(-1.16%)
Nov 21, 2017 12.65 12.95 12.65 12.90 46,029 +0.35(+2.79%)
Nov 20, 2017 12.70 12.70 12.50 12.55 55,513 -0.15(-1.18%)
Nov 17, 2017 12.55 12.90 12.40 12.70 30,399 +0.10(+0.79%)
Nov 16, 2017 12.20 12.75 12.20 12.60 52,727 +0.40(+3.28%)
Nov 15, 2017 12.20 12.30 12.15 12.20 74,977 -0.05(-0.41%)
Nov 14, 2017 12.60 12.70 12.15 12.25 87,431 -0.50(-3.92%)
Nov 13, 2017 13.00 13.05 12.70 12.75 73,770 -0.35(-2.67%)
Nov 10, 2017 13.10 13.25 13.05 13.10 166,386 -0.10(-0.76%)
Nov 09, 2017 13.25 13.35 13.10 13.20 119,531 -0.05(-0.38%)
Nov 08, 2017 13.25 13.40 13.20 13.25 56,435 +0.00(+0.00%)
Nov 07, 2017 14.05 14.05 13.25 13.25 41,922 -0.75(-5.36%)
Nov 06, 2017 14.15 14.35 13.97 14.00 57,195 -0.15(-1.06%)
Nov 03, 2017 14.20 14.20 13.95 14.15 66,494 -0.05(-0.35%)
Nov 02, 2017 14.10 14.20 14.01 14.20 52,755 +0.10(+0.71%)
Nov 01, 2017 14.10 14.25 14.00 14.10 215,424 +0.00(+0.00%)
Oct 31, 2017 14.15 14.25 14.00 14.10 77,727 -0.05(-0.35%)
Oct 30, 2017 13.95 14.20 13.70 14.15 118,190 +0.10(+0.71%)
Oct 27, 2017 13.90 14.40 13.90 14.05 72,608 +0.15(+1.08%)
Oct 26, 2017 13.30 13.95 13.30 13.90 80,230 +0.55(+4.12%)
Oct 25, 2017 13.60 13.60 13.25 13.35 71,902 -0.05(-0.37%)
Oct 24, 2017 13.30 14.00 13.30 13.40 66,276 +0.10(+0.75%)
Oct 23, 2017 13.55 13.60 13.30 13.30 33,451 -0.20(-1.48%)
Oct 20, 2017 13.40 13.60 13.25 13.50 108,056 +0.25(+1.89%)
Oct 19, 2017 14.00 14.00 13.25 13.25 88,124 -0.85(-6.03%)
Oct 18, 2017 14.10 14.25 14.05 14.10 50,715 +0.00(+0.00%)
Oct 17, 2017 14.15 14.20 14.05 14.10 27,368 -0.05(-0.35%)
Oct 16, 2017 14.25 14.35 14.05 14.15 93,901 +0.00(+0.00%)
Oct 13, 2017 14.05 14.30 14.00 14.15 56,617 +0.15(+1.07%)
Oct 12, 2017 13.60 14.00 13.60 14.00 82,160 +0.40(+2.94%)
Oct 11, 2017 13.55 13.70 13.28 13.60 65,952 +0.00(+0.00%)
Oct 10, 2017 13.40 13.60 13.30 13.60 50,000 +0.20(+1.49%)
Oct 09, 2017 13.35 13.45 13.30 13.40 20,976 +0.00(+0.00%)
Oct 06, 2017 13.50 13.60 13.25 13.40 48,526 -0.10(-0.74%)
Oct 05, 2017 13.50 13.62 13.40 13.50 44,178 +0.05(+0.37%)
Oct 04, 2017 13.45 13.55 13.35 13.45 29,071 +0.00(+0.00%)
Oct 03, 2017 13.60 13.68 13.40 13.45 51,512 -0.10(-0.74%)
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.