Safeguard Scientifics (NY: SFE )

7.040 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 7.050 7.110 6.990 7.040 109,884 +0.00(+0.00%)
Jun 15, 2021 6.940 7.140 6.940 7.040 137,833 +0.10(+1.44%)
Jun 14, 2021 7.130 7.190 6.910 6.940 99,441 -0.16(-2.25%)
Jun 11, 2021 7.250 7.255 7.065 7.100 75,837 -0.05(-0.70%)
Jun 10, 2021 7.360 7.370 7.130 7.150 60,982 -0.18(-2.46%)
Jun 09, 2021 7.190 7.560 7.155 7.330 151,627 +0.14(+1.95%)
Jun 08, 2021 7.140 7.240 7.090 7.190 108,622 +0.08(+1.13%)
Jun 07, 2021 7.130 7.250 7.055 7.110 104,280 -0.04(-0.56%)
Jun 04, 2021 7.040 7.240 7.010 7.150 100,730 +0.14(+2.00%)
Jun 03, 2021 7.020 7.060 6.920 7.010 84,107 -0.04(-0.57%)
Jun 02, 2021 7.030 7.080 6.870 7.050 65,572 +0.06(+0.86%)
Jun 01, 2021 6.980 7.050 6.940 6.990 53,497 +0.00(+0.00%)
May 28, 2021 6.980 7.050 6.935 6.990 79,011 +0.03(+0.43%)
May 27, 2021 6.990 7.080 6.870 6.960 61,202 +0.07(+1.02%)
May 26, 2021 6.810 6.950 6.810 6.890 79,798 +0.06(+0.88%)
May 25, 2021 6.950 6.990 6.830 6.830 89,262 -0.08(-1.16%)
May 24, 2021 6.910 7.000 6.860 6.910 109,654 -0.03(-0.43%)
May 21, 2021 7.170 7.170 6.890 6.940 153,390 -0.12(-1.70%)
May 20, 2021 7.020 7.200 7.000 7.060 58,422 +0.00(+0.00%)
May 19, 2021 6.810 7.100 6.720 7.060 77,416 +0.16(+2.32%)
May 18, 2021 6.910 6.950 6.850 6.900 117,848 -0.05(-0.72%)
May 17, 2021 6.920 6.980 6.840 6.950 96,532 -0.01(-0.14%)
May 14, 2021 6.890 7.133 6.890 6.960 126,835 +0.16(+2.35%)
May 13, 2021 6.510 6.860 6.490 6.800 234,400 +0.28(+4.29%)
May 12, 2021 6.660 6.690 6.460 6.520 241,832 -0.23(-3.41%)
May 11, 2021 6.400 6.780 6.400 6.750 190,340 +0.07(+1.05%)
May 10, 2021 6.830 6.940 6.630 6.680 139,696 -0.22(-3.19%)
May 07, 2021 6.550 6.940 6.530 6.900 288,479 +0.43(+6.65%)
May 06, 2021 6.450 6.510 6.370 6.470 162,988 +0.01(+0.15%)
May 05, 2021 6.430 6.550 6.380 6.460 102,718 +0.00(+0.00%)
May 04, 2021 6.210 6.550 6.200 6.460 98,233 +0.21(+3.36%)
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.