Safeguard Scientifics (NY: SFE )

7.340 USD UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.410 6.450 6.200 6.330 96,300 -0.20(-3.06%)
May 28, 2020 7.000 7.000 6.480 6.530 67,305 -0.39(-5.64%)
May 27, 2020 6.900 7.120 6.790 6.920 104,456 +0.12(+1.76%)
May 26, 2020 6.900 6.900 6.730 6.800 46,007 +0.19(+2.87%)
May 22, 2020 6.590 6.620 6.360 6.610 39,400 +0.10(+1.54%)
May 21, 2020 6.490 6.560 6.410 6.510 42,108 +0.06(+0.93%)
May 20, 2020 6.310 6.570 6.240 6.450 49,294 +0.25(+4.03%)
May 19, 2020 6.200 6.370 6.200 6.200 151,469 -0.09(-1.43%)
May 18, 2020 6.250 6.630 6.120 6.290 107,700 +0.31(+5.18%)
May 15, 2020 5.460 5.990 5.410 5.980 87,000 +0.57(+10.54%)
May 14, 2020 5.360 5.440 5.220 5.410 112,687 -0.14(-2.52%)
May 13, 2020 5.870 5.880 5.470 5.550 67,491 -0.42(-7.04%)
May 12, 2020 6.530 6.530 5.940 5.970 83,556 -0.42(-6.57%)
May 11, 2020 6.640 6.640 6.316 6.390 99,068 -0.34(-5.05%)
May 08, 2020 6.690 6.770 6.550 6.730 78,200 +0.20(+3.06%)
May 07, 2020 6.280 6.720 6.180 6.530 136,038 +0.38(+6.18%)
May 06, 2020 6.470 6.610 6.050 6.150 90,384 -0.30(-4.65%)
May 05, 2020 7.070 7.160 6.420 6.450 82,219 -0.54(-7.73%)
May 04, 2020 6.850 7.050 6.713 6.990 94,487 +0.03(+0.43%)
May 01, 2020 7.010 7.085 6.785 6.960 97,600 -0.13(-1.83%)
Apr 30, 2020 7.150 7.870 6.540 7.090 230,059 -0.26(-3.54%)
Apr 29, 2020 6.440 7.460 6.342 7.350 344,532 +1.10(+17.60%)
Apr 28, 2020 6.040 6.340 5.940 6.250 110,947 +0.33(+5.57%)
Apr 27, 2020 5.590 5.990 5.590 5.920 81,957 +0.39(+7.05%)
Apr 24, 2020 5.550 5.550 5.480 5.530 43,800 +0.01(+0.18%)
Apr 23, 2020 5.500 5.740 5.470 5.520 84,016 +0.11(+2.03%)
Apr 22, 2020 5.570 5.570 5.320 5.410 37,276 -0.01(-0.18%)
Apr 21, 2020 5.410 5.550 5.230 5.420 60,582 -0.11(-1.99%)
Apr 20, 2020 5.720 5.795 5.420 5.530 82,018 -0.27(-4.66%)
Apr 17, 2020 5.530 5.850 5.440 5.800 100,200 +0.33(+6.03%)
Apr 16, 2020 5.500 5.625 5.270 5.470 220,959 +0.00(+0.00%)
Apr 15, 2020 5.310 5.665 5.220 5.470 72,185 +0.04(+0.74%)
Apr 14, 2020 5.560 5.590 5.325 5.430 96,568 +0.00(+0.00%)
Apr 13, 2020 5.550 5.550 5.080 5.430 93,457 -0.03(-0.55%)
Apr 09, 2020 5.900 6.020 5.410 5.460 93,400 -0.29(-5.04%)
Apr 08, 2020 6.000 6.000 5.630 5.750 101,538 -0.21(-3.52%)
Apr 07, 2020 5.680 6.110 5.657 5.960 154,292 +0.40(+7.19%)
Apr 06, 2020 4.980 5.600 4.980 5.560 94,613 +0.52(+10.32%)
Apr 03, 2020 5.010 5.160 4.920 5.040 75,500 -0.05(-0.98%)
Apr 02, 2020 5.210 5.340 5.060 5.090 75,329 -0.12(-2.30%)
Apr 01, 2020 5.430 5.430 5.180 5.210 90,248 -0.34(-6.13%)
Mar 31, 2020 5.300 5.570 5.277 5.550 115,236 +0.21(+3.93%)
Mar 30, 2020 5.570 5.570 5.100 5.340 101,033 -0.19(-3.44%)
Mar 27, 2020 5.350 5.720 5.110 5.530 93,100 -0.03(-0.54%)
Mar 26, 2020 5.470 5.660 5.410 5.560 113,877 +0.25(+4.71%)
Mar 25, 2020 4.840 5.640 4.840 5.310 88,216 +0.50(+10.40%)
Mar 24, 2020 4.890 5.050 4.550 4.810 113,117 +0.07(+1.48%)
Mar 23, 2020 4.990 5.010 4.500 4.740 46,011 -0.23(-4.63%)
Mar 20, 2020 5.310 5.365 4.760 4.970 181,400 -0.33(-6.23%)
Mar 19, 2020 4.500 5.370 4.430 5.300 133,258 +0.78(+17.26%)
Mar 18, 2020 4.680 4.940 4.500 4.520 186,837 -0.44(-8.87%)
Mar 17, 2020 5.000 5.030 4.700 4.960 196,796 +0.05(+1.02%)
Mar 16, 2020 5.810 5.950 4.865 4.910 194,095 -1.40(-22.19%)
Mar 13, 2020 6.090 6.410 6.060 6.310 119,100 +0.52(+8.98%)
Mar 12, 2020 6.820 6.860 5.780 5.790 319,309 -1.18(-16.93%)
Mar 11, 2020 7.400 7.410 6.930 6.970 107,860 -0.37(-5.04%)
Mar 10, 2020 7.580 7.620 7.110 7.340 106,399 -0.05(-0.68%)
Mar 09, 2020 7.780 7.900 7.350 7.390 92,523 -0.71(-8.77%)
Mar 06, 2020 8.260 8.340 8.020 8.100 87,100 -0.34(-4.03%)
Mar 05, 2020 8.710 8.780 8.360 8.440 43,664 -0.37(-4.20%)
Mar 04, 2020 8.780 8.860 8.730 8.810 52,092 +0.15(+1.73%)
Mar 03, 2020 9.090 9.090 8.635 8.660 80,733 -0.40(-4.42%)
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.