Safeguard Scientifics (NY: SFE )

6.950 USD -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 6.920 6.980 6.840 6.950 96,532 -0.01(-0.14%)
May 14, 2021 6.890 7.133 6.890 6.960 126,835 +0.16(+2.35%)
May 13, 2021 6.510 6.860 6.490 6.800 234,400 +0.28(+4.29%)
May 12, 2021 6.660 6.690 6.460 6.520 241,832 -0.23(-3.41%)
May 11, 2021 6.400 6.780 6.400 6.750 190,340 +0.07(+1.05%)
May 10, 2021 6.830 6.940 6.630 6.680 139,696 -0.22(-3.19%)
May 07, 2021 6.550 6.940 6.530 6.900 288,479 +0.43(+6.65%)
May 06, 2021 6.450 6.510 6.370 6.470 162,988 +0.01(+0.15%)
May 05, 2021 6.430 6.550 6.380 6.460 102,718 +0.00(+0.00%)
May 04, 2021 6.210 6.550 6.200 6.460 98,233 +0.21(+3.36%)
May 03, 2021 6.250 6.260 6.050 6.250 88,614 +0.09(+1.46%)
Apr 30, 2021 6.200 6.290 6.060 6.160 194,800 -0.12(-1.91%)
Apr 29, 2021 6.270 6.300 6.020 6.280 139,132 +0.12(+1.95%)
Apr 28, 2021 6.090 6.220 6.020 6.160 164,370 +0.06(+0.98%)
Apr 27, 2021 6.160 6.250 6.070 6.100 217,441 -0.18(-2.87%)
Apr 26, 2021 6.140 6.300 6.060 6.280 217,385 +0.15(+2.45%)
Apr 23, 2021 6.050 6.170 5.950 6.130 154,600 +0.10(+1.66%)
Apr 22, 2021 6.290 6.290 6.020 6.030 115,732 -0.18(-2.90%)
Apr 21, 2021 6.170 6.340 6.140 6.210 92,043 +0.01(+0.16%)
Apr 20, 2021 6.250 6.260 6.025 6.200 169,540 -0.08(-1.27%)
Apr 19, 2021 6.410 6.430 6.160 6.280 147,472 -0.13(-2.03%)
Apr 16, 2021 6.720 6.720 6.300 6.410 144,500 -0.24(-3.61%)
Apr 15, 2021 6.530 6.705 6.460 6.650 88,530 +0.16(+2.47%)
Apr 14, 2021 6.490 6.800 6.420 6.490 111,945 +0.01(+0.15%)
Apr 13, 2021 6.490 6.540 6.310 6.480 102,380 +0.03(+0.47%)
Apr 12, 2021 6.600 6.600 6.370 6.450 83,336 -0.14(-2.12%)
Apr 09, 2021 6.540 6.730 6.440 6.590 159,000 +0.05(+0.76%)
Apr 08, 2021 6.760 6.830 6.510 6.540 114,917 -0.27(-3.96%)
Apr 07, 2021 6.970 6.970 6.710 6.810 100,003 -0.17(-2.44%)
Apr 06, 2021 7.000 7.163 6.830 6.980 101,235 +0.01(+0.14%)
Apr 05, 2021 6.980 7.090 6.870 6.970 82,744 +0.03(+0.43%)
Apr 01, 2021 6.820 7.002 6.750 6.940 65,400 +0.12(+1.76%)
Mar 31, 2021 6.790 6.950 6.650 6.820 83,343 +0.07(+1.04%)
Mar 30, 2021 6.730 6.810 6.670 6.750 50,927 +0.04(+0.60%)
Mar 29, 2021 6.990 7.155 6.710 6.710 79,383 -0.38(-5.36%)
Mar 26, 2021 7.080 7.136 6.910 7.090 128,900 +0.08(+1.14%)
Mar 25, 2021 6.940 7.050 6.750 7.010 62,760 +0.03(+0.43%)
Mar 24, 2021 6.910 7.240 6.910 6.980 85,207 +0.10(+1.45%)
Mar 23, 2021 7.060 7.170 6.880 6.880 97,594 -0.20(-2.82%)
Mar 22, 2021 7.350 7.480 7.070 7.080 144,712 -0.30(-4.07%)
Mar 19, 2021 7.260 7.410 7.050 7.380 388,200 +0.08(+1.10%)
Mar 18, 2021 7.370 7.500 7.260 7.300 61,784 -0.11(-1.48%)
Mar 17, 2021 7.420 7.530 7.320 7.410 67,447 -0.04(-0.54%)
Mar 16, 2021 7.750 7.760 7.360 7.450 81,780 -0.32(-4.12%)
Mar 15, 2021 7.950 8.085 7.630 7.770 75,715 -0.18(-2.26%)
Mar 12, 2021 8.130 8.150 7.835 7.950 81,500 -0.18(-2.21%)
Mar 11, 2021 8.170 8.170 7.980 8.130 73,978 +0.03(+0.37%)
Mar 10, 2021 8.040 8.180 7.930 8.100 134,379 +0.18(+2.27%)
Mar 09, 2021 7.630 7.980 7.580 7.920 107,805 +0.31(+4.07%)
Mar 08, 2021 7.850 7.980 7.600 7.610 106,639 -0.29(-3.67%)
Mar 05, 2021 7.880 7.920 7.460 7.900 150,200 +0.18(+2.33%)
Mar 04, 2021 7.730 7.980 7.526 7.720 179,588 -0.16(-2.03%)
Mar 03, 2021 7.770 8.040 7.685 7.880 70,899 +0.17(+2.20%)
Mar 02, 2021 7.700 7.770 7.640 7.710 91,824 -0.03(-0.39%)
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.