Safeguard Scientifics (NY: SFE )

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 3.720 3.720 3.470 3.500 42,234 -0.08(-2.23%)
May 12, 2022 3.740 3.740 3.421 3.580 44,395 -0.13(-3.50%)
May 11, 2022 3.860 3.860 3.705 3.710 9,488 -0.07(-1.85%)
May 10, 2022 3.960 3.960 3.745 3.780 23,058 -0.09(-2.33%)
May 09, 2022 3.920 3.958 3.820 3.870 83,248 -0.15(-3.73%)
May 06, 2022 4.010 4.070 3.925 4.020 37,687 -0.07(-1.71%)
May 05, 2022 4.140 4.220 4.010 4.090 59,480 -0.06(-1.45%)
May 04, 2022 4.130 4.251 4.090 4.150 30,434 -0.01(-0.24%)
May 03, 2022 4.100 4.230 4.100 4.160 29,570 +0.06(+1.46%)
May 02, 2022 4.110 4.200 4.080 4.100 21,735 -0.03(-0.73%)
Apr 29, 2022 4.110 4.200 4.110 4.130 16,882 +0.02(+0.49%)
Apr 28, 2022 4.280 4.340 4.110 4.110 15,059 -0.14(-3.29%)
Apr 27, 2022 4.200 4.350 4.200 4.250 14,165 +0.02(+0.47%)
Apr 26, 2022 4.500 4.630 4.130 4.230 27,976 -0.28(-6.21%)
Apr 25, 2022 4.560 4.560 4.450 4.510 42,822 -0.15(-3.22%)
Apr 22, 2022 4.650 4.670 4.610 4.660 19,270 -0.06(-1.27%)
Apr 21, 2022 4.650 4.800 4.650 4.720 35,938 +0.10(+2.16%)
Apr 20, 2022 4.750 4.880 4.620 4.620 5,779 -0.13(-2.74%)
Apr 19, 2022 4.650 4.780 4.650 4.750 38,711 +0.05(+1.06%)
Apr 18, 2022 4.860 4.900 4.650 4.700 61,204 -0.22(-4.47%)
Apr 14, 2022 5.020 5.040 4.830 4.920 28,922 -0.08(-1.60%)
Apr 13, 2022 5.050 5.050 4.910 5.000 12,805 +0.13(+2.67%)
Apr 12, 2022 5.030 5.030 4.830 4.870 18,621 -0.15(-2.99%)
Apr 11, 2022 5.060 5.080 4.980 5.020 13,981 +0.00(+0.00%)
Apr 08, 2022 4.910 5.080 4.910 5.020 14,827 +0.07(+1.41%)
Apr 07, 2022 4.970 4.995 4.870 4.950 36,644 -0.05(-1.00%)
Apr 06, 2022 5.110 5.120 4.950 5.000 43,385 -0.17(-3.29%)
Apr 05, 2022 5.310 5.330 5.140 5.170 10,220 -0.19(-3.54%)
Apr 04, 2022 5.310 5.480 5.280 5.360 11,262 +0.04(+0.75%)
Apr 01, 2022 5.210 5.380 5.210 5.320 20,235 +0.10(+1.92%)
Mar 31, 2022 5.200 5.310 5.200 5.220 25,106 -0.03(-0.57%)
Mar 30, 2022 5.260 5.370 5.210 5.250 10,705 -0.05(-0.94%)
Mar 29, 2022 5.180 5.350 5.180 5.300 33,658 +0.11(+2.12%)
Mar 28, 2022 5.250 5.270 5.120 5.190 141,517 -0.08(-1.52%)
Mar 25, 2022 5.050 5.290 5.050 5.270 57,475 +0.25(+4.98%)
Mar 24, 2022 5.060 5.070 4.990 5.020 68,658 -0.03(-0.59%)
Mar 23, 2022 5.030 5.090 5.020 5.050 24,006 -0.03(-0.59%)
Mar 22, 2022 5.010 5.080 5.000 5.080 60,292 +0.08(+1.60%)
Mar 21, 2022 4.960 5.070 4.960 5.000 77,664 +0.15(+3.09%)
Mar 18, 2022 5.020 5.110 4.810 4.850 222,755 -0.24(-4.72%)
Mar 17, 2022 4.950 5.110 4.950 5.090 22,028 +0.08(+1.60%)
Mar 16, 2022 4.970 5.028 4.920 5.010 25,769 +0.01(+0.20%)
Mar 15, 2022 5.010 5.060 4.880 5.000 41,725 +0.09(+1.83%)
Mar 14, 2022 5.270 5.330 4.910 4.910 60,308 -0.41(-7.71%)
Mar 11, 2022 5.590 5.590 5.270 5.320 12,431 -0.18(-3.27%)
Mar 10, 2022 5.550 5.620 5.410 5.500 37,635 +0.10(+1.85%)
Mar 09, 2022 5.330 5.530 5.330 5.400 54,938 +0.09(+1.69%)
Mar 08, 2022 5.370 5.610 5.290 5.310 68,808 -0.04(-0.75%)
Mar 07, 2022 5.580 5.580 5.320 5.350 36,865 -0.25(-4.46%)
Mar 04, 2022 5.850 5.870 5.590 5.600 32,968 -0.26(-4.44%)
Mar 03, 2022 5.979 5.979 5.820 5.860 8,149 +0.01(+0.17%)
Mar 02, 2022 5.790 5.930 5.790 5.850 29,861 +0.03(+0.52%)
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.