Safeguard Scientifics (NY: SFE )

8.290 USD -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.77 15.86 15.73 15.78 64,527 -0.12(-0.75%)
May 30, 2013 15.91 15.96 15.85 15.90 39,107 +0.04(+0.25%)
May 29, 2013 15.98 16.04 15.79 15.86 83,557 -0.18(-1.12%)
May 28, 2013 16.00 16.16 15.96 16.04 88,620 +0.14(+0.88%)
May 24, 2013 15.75 15.91 15.73 15.90 44,680 +0.03(+0.19%)
May 23, 2013 15.81 15.99 15.70 15.87 55,748 -0.05(-0.31%)
May 22, 2013 16.35 16.43 15.84 15.92 63,950 -0.43(-2.63%)
May 21, 2013 16.48 16.50 16.25 16.35 73,334 -0.09(-0.55%)
May 20, 2013 16.56 16.65 16.28 16.44 43,348 -0.06(-0.36%)
May 17, 2013 16.37 16.50 16.23 16.50 40,258 +0.14(+0.86%)
May 16, 2013 16.45 16.45 16.19 16.36 48,541 -0.09(-0.55%)
May 15, 2013 16.39 16.50 16.29 16.45 126,976 +0.32(+1.98%)
May 13, 2013 16.02 16.19 15.94 16.13 82,967 -0.02(-0.12%)
May 10, 2013 15.98 16.15 15.92 16.15 24,658 +0.24(+1.51%)
May 09, 2013 16.18 16.20 15.78 15.91 24,408 -0.25(-1.55%)
May 08, 2013 15.94 16.18 15.90 16.16 196,066 +0.14(+0.87%)
May 07, 2013 15.87 16.13 15.83 16.02 51,410 +0.21(+1.33%)
May 06, 2013 15.74 15.99 15.49 15.81 58,788 +0.15(+0.96%)
May 03, 2013 15.78 15.80 15.56 15.66 42,727 +0.10(+0.64%)
May 02, 2013 15.62 15.83 15.52 15.56 39,241 -0.03(-0.19%)
May 01, 2013 16.04 16.28 15.50 15.59 114,824 -0.55(-3.41%)
Apr 30, 2013 16.02 16.25 15.97 16.14 147,490 +0.11(+0.69%)
Apr 29, 2013 15.77 16.08 15.73 16.03 53,388 +0.37(+2.36%)
Apr 26, 2013 15.71 15.72 15.65 15.66 79,529 -0.06(-0.38%)
Apr 25, 2013 18.00 18.00 15.69 15.72 74,248 -0.30(-1.87%)
Apr 24, 2013 16.07 16.07 15.88 16.02 27,802 -0.03(-0.19%)
Apr 23, 2013 15.94 16.08 15.78 16.05 38,915 +0.28(+1.78%)
Apr 22, 2013 15.93 15.93 15.51 15.77 45,363 -0.18(-1.13%)
Apr 19, 2013 15.73 15.99 15.68 15.95 43,854 +0.16(+1.01%)
Apr 18, 2013 15.71 15.96 15.54 15.79 76,264 +0.14(+0.89%)
Apr 17, 2013 15.90 16.15 15.58 15.65 99,586 -0.32(-2.00%)
Apr 16, 2013 15.99 16.04 15.84 15.97 54,304 +0.11(+0.69%)
Apr 15, 2013 15.87 15.99 15.70 15.86 108,392 -0.13(-0.81%)
Apr 12, 2013 16.02 16.08 15.85 15.99 44,408 -0.11(-0.68%)
Apr 11, 2013 16.00 16.16 15.95 16.10 29,360 +0.05(+0.31%)
Apr 10, 2013 15.70 16.09 15.70 16.05 58,077 +0.45(+2.88%)
Apr 09, 2013 15.62 15.72 15.50 15.60 42,504 -0.03(-0.19%)
Apr 08, 2013 15.80 15.82 15.50 15.63 42,146 -0.21(-1.33%)
Apr 05, 2013 15.73 15.92 15.71 15.84 50,445 -0.14(-0.88%)
Apr 04, 2013 16.00 16.05 15.80 15.98 117,733 +0.03(+0.19%)
Apr 03, 2013 16.06 16.10 15.92 15.95 163,422 -0.13(-0.81%)
Apr 02, 2013 16.02 16.09 15.98 16.08 57,021 +0.17(+1.07%)
Apr 01, 2013 15.82 15.99 15.82 15.91 61,327 +0.11(+0.70%)
Mar 28, 2013 15.76 15.90 15.74 15.80 46,963 +0.08(+0.51%)
Mar 27, 2013 15.79 16.00 15.61 15.72 54,328 -0.22(-1.38%)
Mar 26, 2013 15.73 15.96 15.65 15.94 347,958 +0.31(+1.98%)
Mar 25, 2013 15.86 15.88 15.51 15.63 25,837 -0.22(-1.39%)
Mar 22, 2013 15.86 15.91 15.69 15.85 45,381 +0.00(+0.00%)
Mar 21, 2013 16.10 16.24 15.76 15.85 61,259 -0.38(-2.34%)
Mar 20, 2013 16.14 16.23 16.09 16.23 42,510 +0.13(+0.81%)
Mar 19, 2013 16.12 16.18 15.87 16.10 254,276 -0.01(-0.06%)
Mar 18, 2013 16.04 16.23 15.75 16.11 221,036 -0.11(-0.68%)
Mar 15, 2013 15.70 16.22 15.64 16.22 182,242 +0.54(+3.44%)
Mar 14, 2013 15.50 15.69 15.50 15.68 65,456 +0.22(+1.42%)
Mar 13, 2013 15.42 15.59 15.35 15.46 31,195 +0.02(+0.13%)
Mar 12, 2013 15.74 15.74 15.42 15.44 29,171 -0.29(-1.84%)
Mar 11, 2013 15.55 15.83 15.38 15.73 79,854 +0.18(+1.16%)
Mar 08, 2013 15.65 15.95 15.50 15.55 44,056 -0.04(-0.26%)
Mar 07, 2013 15.33 15.63 15.15 15.59 115,569 -0.07(-0.45%)
Mar 06, 2013 15.86 15.93 15.43 15.66 33,206 -0.21(-1.32%)
Mar 05, 2013 15.60 15.93 15.60 15.87 41,260 +0.35(+2.26%)
Mar 04, 2013 15.22 15.55 15.20 15.52 22,674 +0.26(+1.70%)
Mar 01, 2013 15.10 15.28 15.05 15.26 39,005 +0.12(+0.79%)
Feb 28, 2013 15.26 15.31 15.08 15.14 40,738 -0.05(-0.33%)
Feb 27, 2013 15.17 15.34 15.08 15.19 30,930 -0.02(-0.13%)
Feb 26, 2013 15.27 15.31 15.07 15.21 21,975 -0.41(-2.62%)
Feb 22, 2013 15.60 15.65 15.50 15.62 41,870 +0.17(+1.10%)
Feb 21, 2013 15.48 15.70 15.28 15.45 33,795 -0.06(-0.39%)
Feb 20, 2013 15.69 15.86 15.50 15.51 69,943 -0.13(-0.83%)
Feb 19, 2013 15.77 15.86 15.60 15.64 45,196 -0.04(-0.26%)
Feb 15, 2013 15.44 15.85 15.42 15.68 66,040 +0.24(+1.55%)
Feb 14, 2013 15.28 15.65 15.17 15.44 57,005 +0.16(+1.05%)
Feb 13, 2013 15.30 15.39 15.13 15.28 153,607 +0.00(+0.00%)
Feb 12, 2013 15.33 15.45 15.24 15.28 29,213 +0.01(+0.07%)
Feb 11, 2013 15.32 15.40 15.08 15.27 69,437 +0.02(+0.13%)
Feb 08, 2013 14.98 15.29 14.95 15.25 65,107 +0.26(+1.73%)
Feb 07, 2013 15.23 15.26 14.89 14.99 40,359 -0.28(-1.83%)
Feb 06, 2013 14.89 15.33 14.83 15.27 37,104 +0.39(+2.62%)
Feb 04, 2013 15.35 15.35 14.82 14.88 38,920 -0.57(-3.69%)
Feb 01, 2013 15.44 15.57 15.40 15.45 63,183 +0.01(+0.06%)
Jan 31, 2013 15.25 15.50 15.13 15.44 87,669 +0.20(+1.31%)
Jan 30, 2013 15.27 15.30 15.00 15.24 74,673 -0.11(-0.72%)
Jan 29, 2013 15.19 15.50 15.17 15.35 94,639 +0.09(+0.59%)
Jan 28, 2013 14.83 15.31 14.78 15.26 103,103 +0.42(+2.83%)
Jan 25, 2013 14.78 14.86 14.61 14.84 97,020 +0.22(+1.50%)
Jan 24, 2013 14.60 14.71 14.51 14.62 59,256 -0.02(-0.14%)
Jan 23, 2013 14.71 14.71 14.51 14.64 105,674 -0.10(-0.68%)
Jan 22, 2013 14.87 14.95 14.60 14.74 72,266 -0.21(-1.40%)
Jan 18, 2013 14.93 15.03 14.90 14.95 34,760 +0.01(+0.07%)
Jan 17, 2013 14.70 14.99 14.64 14.94 31,549 +0.32(+2.19%)
Jan 16, 2013 14.75 14.86 14.59 14.62 34,344 -0.20(-1.35%)
Jan 15, 2013 14.87 14.99 14.74 14.82 62,840 -0.18(-1.20%)
Jan 14, 2013 14.96 15.10 14.78 15.00 48,143 -0.04(-0.27%)
Jan 11, 2013 14.98 15.09 14.89 15.04 57,913 +0.09(+0.60%)
Jan 10, 2013 15.00 15.04 14.85 14.95 57,450 -0.03(-0.20%)
Jan 09, 2013 15.04 15.07 14.78 14.98 23,664 -0.01(-0.07%)
Jan 08, 2013 14.89 15.05 14.82 14.99 94,672 +0.08(+0.54%)
Jan 07, 2013 15.08 15.23 14.85 14.91 95,849 -0.29(-1.91%)
Jan 04, 2013 15.16 15.30 15.01 15.20 34,844 +0.11(+0.73%)
Jan 03, 2013 15.01 15.19 14.90 15.09 50,933 +0.09(+0.60%)
Jan 02, 2013 15.00 15.04 14.88 15.00 134,503 +0.25(+1.69%)
Dec 31, 2012 14.62 14.93 14.62 14.75 97,821 +0.04(+0.27%)
Dec 28, 2012 14.80 14.88 14.64 14.71 65,149 -0.18(-1.21%)
Dec 27, 2012 14.87 14.99 14.57 14.89 28,416 +0.01(+0.07%)
Dec 26, 2012 14.63 14.89 14.60 14.88 51,147 +0.19(+1.29%)
Dec 24, 2012 14.96 14.96 14.66 14.69 20,179 -0.33(-2.20%)
Dec 21, 2012 15.11 15.46 14.75 15.02 164,583 -0.22(-1.44%)
Dec 20, 2012 15.10 15.24 14.99 15.24 64,980 +0.14(+0.93%)
Dec 19, 2012 14.96 15.23 14.93 15.10 125,185 +0.17(+1.14%)
Dec 18, 2012 14.86 14.98 14.85 14.93 38,517 +0.10(+0.67%)
Dec 17, 2012 14.31 14.84 14.26 14.83 104,439 +0.57(+4.00%)
Dec 14, 2012 13.94 14.46 13.94 14.26 145,676 +0.26(+1.86%)
Dec 13, 2012 13.88 14.05 13.86 14.00 177,487 +0.00(+0.00%)
Dec 04, 2012 14.21 14.21 13.98 14.00 57,019 -0.13(-0.92%)
Nov 30, 2012 14.15 14.23 14.00 14.13 222,006 +0.04(+0.28%)
Nov 29, 2012 14.10 14.23 14.00 14.09 203,656 +0.11(+0.79%)
Nov 28, 2012 13.88 14.04 13.72 13.98 80,021 +0.02(+0.14%)
Nov 27, 2012 14.13 14.18 13.80 13.96 79,195 -0.08(-0.57%)
Nov 26, 2012 13.91 14.05 13.71 14.04 56,224 +0.05(+0.36%)
Nov 23, 2012 14.13 14.33 13.82 13.99 40,887 -0.09(-0.64%)
Nov 21, 2012 14.01 14.14 13.86 14.08 52,802 +0.11(+0.79%)
Nov 20, 2012 14.09 14.28 13.77 13.97 65,104 -0.18(-1.27%)
Nov 19, 2012 13.90 14.21 13.75 14.15 43,982 +0.33(+2.39%)
Nov 16, 2012 13.77 13.84 13.15 13.82 124,070 -0.02(-0.14%)
Nov 15, 2012 14.18 14.24 13.53 13.84 105,878 -0.42(-2.95%)
Nov 14, 2012 14.98 15.06 14.26 14.26 498,246 -0.72(-4.81%)
Nov 13, 2012 15.04 15.54 14.90 14.98 17,811 -0.10(-0.66%)
Nov 12, 2012 15.18 15.32 15.01 15.08 11,362 -0.07(-0.46%)
Nov 09, 2012 15.22 15.61 15.01 15.15 29,403 -0.18(-1.17%)
Nov 08, 2012 15.57 15.78 15.30 15.33 46,034 -0.31(-1.98%)
Nov 07, 2012 15.90 16.02 15.61 15.64 85,460 -0.44(-2.74%)
Nov 06, 2012 15.97 16.22 15.72 16.08 61,390 +0.27(+1.71%)
Nov 05, 2012 15.71 15.96 15.62 15.81 17,076 +0.08(+0.51%)
Nov 02, 2012 15.93 15.96 15.67 15.73 36,110 -0.13(-0.82%)
Nov 01, 2012 15.92 16.01 15.72 15.86 42,271 +0.01(+0.06%)
Oct 31, 2012 15.78 15.95 15.58 15.85 21,341 +0.06(+0.38%)
Oct 26, 2012 15.77 15.79 15.79 15.79 15,300 -0.01(-0.06%)
Oct 25, 2012 15.86 15.91 15.70 15.80 17,843 +0.06(+0.38%)
Oct 24, 2012 15.75 15.80 15.66 15.74 23,733 +0.02(+0.13%)
Oct 23, 2012 15.99 16.00 15.64 15.72 23,532 -0.32(-2.00%)
Oct 19, 2012 15.81 16.19 15.81 16.04 82,081 +0.08(+0.50%)
Oct 18, 2012 15.98 16.15 15.94 15.96 50,853 -0.02(-0.13%)
Oct 17, 2012 15.85 15.99 15.80 15.98 14,259 +0.20(+1.27%)
Oct 16, 2012 15.55 15.88 15.55 15.78 33,954 +0.30(+1.94%)
Oct 15, 2012 15.46 15.52 15.39 15.48 30,626 +0.08(+0.52%)
Oct 12, 2012 15.46 15.55 15.31 15.40 23,465 -0.08(-0.52%)
Oct 11, 2012 15.49 15.61 15.33 15.48 26,704 +0.08(+0.52%)
Oct 10, 2012 15.35 15.46 15.35 15.40 15,747 +0.04(+0.26%)
Oct 09, 2012 15.35 15.47 15.27 15.36 57,590 +0.00(+0.00%)
Oct 08, 2012 15.39 15.43 15.31 15.36 46,539 +0.05(+0.33%)
Oct 05, 2012 15.32 15.57 15.22 15.31 27,740 +0.01(+0.07%)
Oct 04, 2012 15.43 15.54 15.15 15.30 53,198 -0.05(-0.33%)
Oct 03, 2012 15.38 15.45 15.04 15.35 60,835 -0.05(-0.32%)
Oct 02, 2012 15.63 15.63 15.24 15.40 69,154 -0.17(-1.09%)
Oct 01, 2012 15.78 15.85 15.48 15.57 47,996 -0.12(-0.76%)
Sep 28, 2012 15.87 15.98 15.69 15.69 31,858 -0.23(-1.44%)
Sep 27, 2012 15.89 16.01 15.74 15.92 105,268 +0.25(+1.60%)
Sep 26, 2012 15.78 15.86 15.57 15.67 24,563 -0.11(-0.70%)
Sep 25, 2012 15.96 16.00 15.74 15.78 62,804 -0.12(-0.75%)
Sep 24, 2012 15.75 15.96 15.74 15.90 31,330 +0.04(+0.25%)
Sep 21, 2012 16.02 16.02 15.83 15.86 69,616 +0.00(+0.00%)
Sep 20, 2012 15.74 15.89 15.66 15.86 31,356 -0.01(-0.06%)
Sep 19, 2012 16.00 16.00 15.84 15.87 47,843 -0.12(-0.75%)
Sep 18, 2012 15.93 16.01 15.89 15.99 31,856 +0.00(+0.00%)
Sep 17, 2012 16.01 16.02 15.84 15.99 40,289 -0.14(-0.87%)
Sep 14, 2012 16.05 16.28 15.94 16.13 88,276 +0.13(+0.81%)
Sep 13, 2012 15.97 16.05 15.93 16.00 71,954 +0.03(+0.19%)
Sep 12, 2012 15.97 16.00 15.87 15.97 27,294 +0.02(+0.13%)
Sep 11, 2012 15.95 16.04 15.86 15.95 36,043 -0.01(-0.06%)
Sep 10, 2012 15.98 16.03 15.91 15.96 57,556 -0.02(-0.13%)
Sep 07, 2012 16.06 16.09 15.88 15.98 34,698 -0.02(-0.12%)
Sep 06, 2012 15.65 16.10 15.65 16.00 55,051 +0.43(+2.76%)
Sep 05, 2012 15.53 15.69 15.43 15.57 32,431 +0.09(+0.58%)
Sep 04, 2012 15.60 15.63 15.39 15.48 100,822 -0.08(-0.51%)
Aug 31, 2012 15.62 15.65 15.43 15.56 40,996 +0.06(+0.39%)
Aug 30, 2012 15.29 15.53 15.21 15.50 40,849 +0.09(+0.58%)
Aug 29, 2012 15.19 15.44 15.11 15.41 49,526 +0.21(+1.38%)
Aug 27, 2012 15.45 15.53 15.16 15.20 64,417 -0.21(-1.36%)
Aug 24, 2012 15.30 15.59 15.30 15.41 30,534 +0.06(+0.39%)
Aug 23, 2012 15.49 15.62 15.25 15.35 21,138 -0.20(-1.29%)
Aug 22, 2012 15.60 15.79 15.52 15.55 35,852 -0.15(-0.96%)
Aug 21, 2012 16.12 16.12 15.65 15.70 43,036 -0.29(-1.81%)
Aug 20, 2012 15.88 16.00 15.78 15.99 34,598 +0.02(+0.13%)
Aug 17, 2012 15.98 16.05 15.86 15.97 59,177 -0.02(-0.13%)
Aug 16, 2012 15.75 16.09 15.66 15.99 170,589 +0.19(+1.20%)
Aug 15, 2012 15.66 15.85 15.60 15.80 40,123 +0.07(+0.45%)
Aug 14, 2012 15.96 16.00 15.65 15.73 49,237 -0.11(-0.69%)
Aug 13, 2012 15.58 15.89 15.54 15.84 32,369 +0.20(+1.28%)
Aug 10, 2012 15.72 15.72 15.47 15.64 66,333 -0.10(-0.64%)
Aug 09, 2012 15.73 16.04 15.70 15.74 37,588 -0.04(-0.25%)
Aug 08, 2012 15.95 16.00 15.66 15.78 21,704 -0.27(-1.68%)
Aug 07, 2012 16.23 16.30 16.02 16.05 45,642 -0.10(-0.62%)
Aug 06, 2012 15.91 16.49 15.71 16.15 140,131 +0.23(+1.44%)
Aug 03, 2012 15.36 16.07 15.12 15.92 108,803 +0.82(+5.43%)
Aug 02, 2012 14.91 15.31 14.73 15.10 155,792 +0.10(+0.67%)
Aug 01, 2012 15.53 15.53 14.89 15.00 116,712 -0.47(-3.04%)
Jul 31, 2012 15.75 15.81 15.27 15.47 286,528 -0.34(-2.15%)
Jul 30, 2012 15.56 16.00 15.46 15.81 157,004 +0.21(+1.35%)
Jul 27, 2012 15.51 15.85 14.98 15.60 175,860 +0.11(+0.71%)
Jul 26, 2012 15.78 16.00 15.01 15.49 246,568 -0.45(-2.82%)
Jul 25, 2012 15.62 16.09 15.55 15.94 131,544 +0.41(+2.64%)
Jul 24, 2012 15.66 15.66 15.15 15.53 113,650 -0.06(-0.38%)
Jul 23, 2012 15.61 16.00 15.58 15.59 126,850 -0.33(-2.07%)
Jul 20, 2012 15.88 16.14 15.71 15.92 80,890 -0.11(-0.69%)
Jul 19, 2012 16.19 16.24 16.02 16.03 58,441 -0.16(-0.99%)
Jul 18, 2012 16.09 16.24 16.07 16.19 39,169 +0.02(+0.12%)
Jul 17, 2012 16.40 16.40 16.06 16.17 52,779 -0.08(-0.49%)
Jul 16, 2012 16.12 16.49 16.12 16.25 69,630 +0.01(+0.06%)
Jul 13, 2012 15.85 16.37 15.85 16.24 102,791 +0.42(+2.65%)
Jul 12, 2012 15.69 15.93 15.47 15.82 58,449 -0.04(-0.25%)
Jul 11, 2012 15.67 15.97 15.50 15.86 60,831 +0.20(+1.28%)
Jul 10, 2012 15.79 15.79 15.54 15.66 38,702 +0.00(+0.00%)
Jul 09, 2012 15.48 15.79 15.22 15.66 28,362 +0.14(+0.90%)
Jul 06, 2012 15.49 15.70 15.30 15.52 30,383 -0.16(-1.02%)
Jul 05, 2012 15.69 15.85 15.50 15.68 44,221 -0.07(-0.44%)
Jul 03, 2012 15.68 15.80 15.58 15.75 46,442 +0.03(+0.19%)
Jul 02, 2012 15.58 15.73 15.53 15.72 75,409 +0.24(+1.55%)
Jun 29, 2012 15.24 15.52 14.98 15.48 59,303 +0.54(+3.61%)
Jun 28, 2012 14.96 15.13 14.67 14.94 45,721 -0.21(-1.39%)
Jun 27, 2012 14.91 15.28 14.91 15.15 41,441 +0.27(+1.81%)
Jun 26, 2012 14.87 14.98 14.69 14.88 27,689 +0.04(+0.27%)
Jun 25, 2012 14.76 15.01 14.72 14.84 34,593 -0.19(-1.26%)
Jun 22, 2012 14.84 15.11 14.77 15.03 92,321 +0.28(+1.90%)
Jun 21, 2012 15.36 15.36 14.70 14.75 76,947 -0.64(-4.16%)
Jun 20, 2012 15.35 15.55 15.29 15.39 42,618 +0.08(+0.52%)
Jun 19, 2012 15.35 15.62 15.02 15.31 108,906 -0.03(-0.20%)
Jun 18, 2012 15.52 15.62 15.19 15.34 59,197 -0.31(-1.98%)
Jun 15, 2012 15.07 15.68 14.99 15.65 87,326 +0.57(+3.78%)
Jun 14, 2012 14.91 15.10 14.51 15.08 40,076 +0.22(+1.48%)
Jun 13, 2012 15.18 15.31 14.75 14.86 88,774 -0.34(-2.24%)
Jun 12, 2012 15.12 15.21 14.80 15.20 116,165 +0.19(+1.27%)
Jun 11, 2012 15.74 15.74 15.00 15.01 91,299 -0.60(-3.84%)
Jun 08, 2012 15.35 15.66 15.29 15.61 49,450 +0.20(+1.30%)
Jun 07, 2012 15.75 15.75 15.27 15.41 103,031 -0.09(-0.58%)
Jun 06, 2012 15.17 15.51 15.00 15.50 56,777 +0.44(+2.92%)
Jun 05, 2012 14.83 15.11 14.79 15.06 37,860 +0.11(+0.74%)
Jun 04, 2012 14.83 15.07 14.71 14.95 50,559 +0.22(+1.49%)
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.