Safeguard Scientifics (NY: SFE )

8.400 USD -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.32 19.32 18.89 19.08 82,837 -0.26(-1.34%)
May 29, 2014 19.63 19.63 19.33 19.34 41,579 -0.32(-1.63%)
May 28, 2014 19.65 19.78 19.48 19.66 78,916 +0.01(+0.05%)
May 27, 2014 19.25 19.82 19.24 19.65 110,407 +0.42(+2.18%)
May 23, 2014 18.95 19.23 19.23 19.23 70,000 +0.25(+1.32%)
May 22, 2014 18.79 19.10 18.79 18.98 12,411 +0.14(+0.74%)
May 21, 2014 19.10 19.10 18.63 18.84 71,896 -0.17(-0.89%)
May 20, 2014 19.15 19.35 18.88 19.01 118,025 -0.22(-1.14%)
May 19, 2014 18.82 19.40 18.82 19.23 65,101 +0.30(+1.58%)
May 16, 2014 18.75 18.94 18.54 18.93 113,029 +0.12(+0.64%)
May 15, 2014 18.96 19.18 18.62 18.81 134,554 -0.28(-1.47%)
May 14, 2014 19.13 19.28 18.87 19.09 143,287 -0.13(-0.68%)
May 13, 2014 19.96 19.96 18.83 19.22 336,572 -1.15(-5.65%)
May 12, 2014 20.17 20.70 20.06 20.37 127,743 +0.39(+1.95%)
May 09, 2014 19.79 20.00 19.34 19.98 156,746 +0.03(+0.15%)
May 08, 2014 20.06 20.54 19.93 19.95 124,123 -0.19(-0.94%)
May 07, 2014 20.30 20.30 19.89 20.14 72,107 -0.07(-0.35%)
May 06, 2014 20.72 20.94 20.17 20.21 84,533 -0.64(-3.07%)
May 05, 2014 21.00 21.21 20.68 20.85 79,180 -0.28(-1.33%)
May 02, 2014 21.13 21.33 20.96 21.13 102,628 +0.09(+0.43%)
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.