Safeguard Scientifics (NY: SFE )

7.610 USD -0.130 (-1.68%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.12 15.35 14.93 15.15 98,415 +0.08(+0.53%)
May 30, 2012 14.91 15.31 14.86 15.07 58,902 +0.02(+0.13%)
May 29, 2012 15.18 15.24 14.90 15.05 52,645 -0.02(-0.13%)
May 25, 2012 15.17 15.27 14.97 15.07 66,959 -0.12(-0.79%)
May 24, 2012 15.12 15.26 14.85 15.19 38,900 +0.02(+0.13%)
May 23, 2012 14.90 15.27 14.90 15.17 51,429 +0.07(+0.46%)
May 22, 2012 15.21 15.37 15.01 15.10 49,073 -0.17(-1.11%)
May 21, 2012 15.12 15.31 14.91 15.27 54,557 +0.18(+1.19%)
May 18, 2012 15.40 15.40 15.00 15.09 86,980 -0.31(-2.01%)
May 17, 2012 15.49 15.54 15.29 15.40 71,082 -0.07(-0.45%)
May 16, 2012 15.62 15.65 15.38 15.47 44,573 -0.10(-0.64%)
May 15, 2012 15.50 15.70 15.43 15.57 54,317 +0.07(+0.45%)
May 14, 2012 15.32 15.61 15.32 15.50 51,893 +0.02(+0.13%)
May 11, 2012 15.34 15.61 15.27 15.48 45,238 -0.06(-0.39%)
May 10, 2012 15.63 15.87 15.41 15.54 32,613 +0.08(+0.52%)
May 09, 2012 15.34 15.66 15.21 15.46 61,872 -0.10(-0.64%)
May 08, 2012 15.53 15.85 15.33 15.56 88,680 -0.12(-0.77%)
May 07, 2012 15.67 15.84 15.59 15.68 29,237 -0.03(-0.19%)
May 04, 2012 15.80 15.91 15.62 15.71 41,152 -0.23(-1.44%)
May 03, 2012 16.19 16.19 15.90 15.94 33,530 -0.26(-1.60%)
May 02, 2012 16.09 16.27 16.03 16.20 59,521 -0.05(-0.31%)
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.