Safeguard Scientifics (NY: SFE )

8.680 USD +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.98 21.31 20.74 21.01 84,467 -0.08(-0.38%)
Apr 29, 2014 20.84 21.39 20.84 21.09 188,057 +0.28(+1.35%)
Apr 28, 2014 21.66 21.76 20.74 20.81 278,759 -0.82(-3.79%)
Apr 25, 2014 21.61 21.92 21.53 21.63 186,104 -0.15(-0.69%)
Apr 24, 2014 21.25 21.88 20.93 21.78 123,868 +0.58(+2.74%)
Apr 23, 2014 20.81 21.39 20.77 21.20 87,436 +0.39(+1.87%)
Apr 22, 2014 20.70 20.84 20.52 20.81 65,666 +0.14(+0.68%)
Apr 21, 2014 20.28 20.81 20.16 20.67 72,768 +0.30(+1.47%)
Apr 17, 2014 20.40 20.37 20.37 20.37 121,000 -0.06(-0.29%)
Apr 16, 2014 20.25 20.58 20.16 20.43 97,838 +0.26(+1.29%)
Apr 15, 2014 20.17 20.27 19.95 20.17 137,547 +0.00(+0.00%)
Apr 14, 2014 20.36 20.46 20.01 20.17 102,527 +0.05(+0.25%)
Apr 11, 2014 20.26 20.59 20.12 20.12 111,364 -0.39(-1.90%)
Apr 10, 2014 20.96 20.97 20.51 20.51 104,370 -0.41(-1.96%)
Apr 09, 2014 20.51 20.94 20.35 20.92 120,344 +0.55(+2.70%)
Apr 08, 2014 20.74 20.74 20.36 20.37 105,225 +0.03(+0.15%)
Apr 07, 2014 21.07 21.07 20.21 20.34 150,534 -0.86(-4.06%)
Apr 04, 2014 22.00 22.00 21.17 21.20 112,701 -0.73(-3.33%)
Apr 03, 2014 21.63 22.05 21.51 21.93 116,533 +0.22(+1.01%)
Apr 02, 2014 21.68 21.90 21.59 21.71 135,229 +0.02(+0.09%)
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.