Safeguard Scientifics (NY: SFE )

8.360 USD -0.150 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.00 20.04 19.75 19.95 60,738 +0.31(+1.58%)
Oct 30, 2014 19.25 19.66 19.25 19.64 61,053 +0.26(+1.34%)
Oct 29, 2014 19.11 19.44 19.11 19.38 38,737 +0.24(+1.25%)
Oct 28, 2014 19.00 19.31 18.99 19.14 71,884 +0.33(+1.75%)
Oct 27, 2014 19.18 19.27 18.67 18.81 36,411 -0.46(-2.39%)
Oct 24, 2014 19.05 19.51 18.65 19.27 92,706 +0.03(+0.16%)
Oct 23, 2014 19.60 19.60 19.15 19.24 80,180 -0.07(-0.36%)
Oct 22, 2014 19.57 19.62 19.30 19.31 51,086 -0.13(-0.67%)
Oct 21, 2014 19.18 19.47 19.18 19.44 31,438 +0.41(+2.15%)
Oct 20, 2014 18.76 19.09 18.75 19.03 53,754 +0.33(+1.76%)
Oct 17, 2014 18.94 18.94 18.59 18.70 100,885 +0.04(+0.21%)
Oct 16, 2014 18.30 18.85 18.29 18.66 113,502 +0.19(+1.03%)
Oct 15, 2014 18.26 18.53 18.02 18.47 99,420 -0.06(-0.32%)
Oct 14, 2014 18.46 18.80 18.44 18.53 84,513 +0.05(+0.27%)
Oct 13, 2014 18.21 18.68 18.21 18.48 63,742 +0.32(+1.76%)
Oct 10, 2014 18.03 18.30 18.03 18.16 72,188 +0.02(+0.11%)
Oct 09, 2014 18.29 18.30 17.99 18.14 67,389 -0.12(-0.66%)
Oct 08, 2014 18.02 18.35 17.83 18.26 65,965 +0.19(+1.05%)
Oct 07, 2014 18.11 18.31 18.04 18.07 29,314 -0.21(-1.15%)
Oct 06, 2014 18.74 18.74 18.28 18.28 34,770 -0.44(-2.35%)
Oct 03, 2014 18.79 18.79 18.61 18.72 66,262 +0.16(+0.86%)
Oct 02, 2014 18.22 18.60 18.17 18.56 38,495 +0.39(+2.15%)
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.