Safeguard Scientifics (NY: SFE )

8.520 USD -0.060 (-0.70%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.90 11.20 10.80 11.05 66,883 +0.15(+1.38%)
May 30, 2017 10.75 10.95 10.75 10.90 62,698 +0.15(+1.40%)
May 26, 2017 11.00 11.00 10.65 10.75 119,307 -0.25(-2.27%)
May 25, 2017 11.10 11.10 10.95 11.00 44,334 -0.05(-0.45%)
May 24, 2017 11.00 11.05 10.90 11.05 87,665 +0.00(+0.00%)
May 23, 2017 11.00 11.05 10.90 11.05 33,304 +0.05(+0.45%)
May 22, 2017 10.95 11.05 10.80 11.00 65,646 +0.05(+0.46%)
May 19, 2017 11.00 11.10 10.95 10.95 98,931 -0.05(-0.45%)
May 18, 2017 10.90 11.20 10.85 11.00 58,664 +0.05(+0.46%)
May 17, 2017 11.20 11.30 10.78 10.95 106,927 -0.35(-3.10%)
May 16, 2017 11.80 11.80 11.18 11.30 99,782 -0.45(-3.83%)
May 15, 2017 11.75 11.85 11.70 11.75 29,696 +0.05(+0.43%)
May 12, 2017 11.85 11.85 11.70 11.70 43,062 -0.10(-0.85%)
May 11, 2017 11.95 12.05 11.75 11.80 72,881 -0.15(-1.26%)
May 10, 2017 12.10 12.15 11.95 11.95 52,720 -0.15(-1.24%)
May 09, 2017 12.00 12.10 11.97 12.10 111,432 +0.10(+0.83%)
May 08, 2017 12.00 12.05 12.00 12.00 71,565 +0.00(+0.00%)
May 05, 2017 11.90 12.18 11.90 12.00 61,680 +0.10(+0.84%)
May 04, 2017 12.10 12.20 11.90 11.90 55,897 -0.20(-1.65%)
May 03, 2017 12.20 12.30 11.85 12.10 87,806 -0.20(-1.63%)
May 02, 2017 12.35 12.45 12.25 12.30 44,648 -0.20(-1.60%)
May 01, 2017 12.70 12.90 12.43 12.50 72,461 -0.20(-1.57%)
Apr 28, 2017 12.75 12.80 12.60 12.70 129,890 -0.10(-0.78%)
Apr 27, 2017 12.35 12.90 12.26 12.80 89,390 +0.00(+0.00%)
Apr 26, 2017 12.45 12.95 12.45 12.80 105,586 +0.20(+1.59%)
Apr 25, 2017 12.45 12.70 12.45 12.60 90,757 +0.15(+1.20%)
Apr 24, 2017 12.50 12.55 12.30 12.45 40,285 +0.10(+0.81%)
Apr 21, 2017 12.50 12.50 12.30 12.35 44,485 -0.15(-1.20%)
Apr 20, 2017 12.40 12.65 12.30 12.50 91,127 +0.10(+0.81%)
Apr 19, 2017 12.45 12.65 12.35 12.40 65,346 -0.05(-0.40%)
Apr 18, 2017 12.35 12.47 12.30 12.45 31,008 +0.05(+0.40%)
Apr 17, 2017 12.30 12.45 12.25 12.40 28,745 +0.10(+0.81%)
Apr 13, 2017 12.25 12.55 12.25 12.30 38,458 -0.05(-0.40%)
Apr 12, 2017 12.25 12.50 12.20 12.35 52,250 +0.05(+0.41%)
Apr 11, 2017 12.05 12.35 11.85 12.30 117,445 +0.30(+2.50%)
Apr 10, 2017 12.15 12.50 12.00 12.00 122,949 -0.20(-1.64%)
Apr 07, 2017 12.25 12.40 12.10 12.20 36,840 -0.10(-0.81%)
Apr 06, 2017 12.20 12.40 12.10 12.30 72,019 +0.10(+0.82%)
Apr 05, 2017 12.70 12.75 12.10 12.20 80,392 -0.45(-3.56%)
Apr 04, 2017 12.65 12.80 12.50 12.65 173,766 -0.05(-0.39%)
Apr 03, 2017 12.70 12.80 12.65 12.70 54,823 +0.00(+0.00%)
Mar 31, 2017 12.70 12.75 12.50 12.70 91,840 +0.00(+0.00%)
Mar 30, 2017 12.45 12.75 12.45 12.70 114,153 +0.25(+2.01%)
Mar 29, 2017 12.25 12.60 12.25 12.45 45,775 +0.20(+1.63%)
Mar 28, 2017 12.15 12.30 12.15 12.25 53,327 +0.05(+0.41%)
Mar 27, 2017 12.10 12.25 12.00 12.20 78,819 +0.10(+0.83%)
Mar 24, 2017 12.30 12.30 12.05 12.10 109,901 -0.15(-1.22%)
Mar 23, 2017 12.20 12.50 12.05 12.25 71,021 +0.10(+0.82%)
Mar 22, 2017 12.35 12.35 12.10 12.15 59,801 -0.15(-1.22%)
Mar 21, 2017 12.45 12.45 12.20 12.30 75,871 -0.05(-0.40%)
Mar 20, 2017 12.55 12.55 12.25 12.35 34,092 -0.20(-1.59%)
Mar 17, 2017 12.40 12.55 12.32 12.55 101,221 +0.10(+0.80%)
Mar 16, 2017 12.50 12.50 12.35 12.45 37,709 +0.00(+0.00%)
Mar 15, 2017 12.30 12.45 12.20 12.45 43,721 +0.20(+1.63%)
Mar 14, 2017 12.30 12.35 12.20 12.25 38,480 -0.05(-0.41%)
Mar 13, 2017 12.30 12.53 12.28 12.30 64,498 +0.00(+0.00%)
Mar 10, 2017 12.30 12.45 12.25 12.30 76,928 +0.10(+0.82%)
Mar 09, 2017 12.20 12.25 12.15 12.20 51,969 -0.05(-0.41%)
Mar 08, 2017 12.60 12.70 12.25 12.25 71,445 -0.25(-2.00%)
Mar 07, 2017 12.75 12.80 12.30 12.50 50,114 -0.30(-2.34%)
Mar 06, 2017 13.00 13.00 12.75 12.80 25,793 -0.20(-1.54%)
Mar 03, 2017 12.85 13.10 12.70 13.00 75,256 +0.10(+0.78%)
Mar 02, 2017 12.65 13.00 12.65 12.90 337,244 +0.25(+1.98%)
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.