Safeguard Scientifics (NY: SFE )

8.560 USD +0.160 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.94 18.00 17.68 17.75 37,710 -0.25(-1.39%)
Oct 29, 2015 17.85 18.07 17.85 18.00 42,195 +0.05(+0.28%)
Oct 28, 2015 17.05 17.98 17.05 17.95 69,028 +0.95(+5.59%)
Oct 27, 2015 17.06 17.19 16.99 17.00 51,320 -0.20(-1.16%)
Oct 26, 2015 17.17 17.32 17.07 17.20 60,666 -0.15(-0.86%)
Oct 23, 2015 17.34 17.50 17.05 17.35 57,487 +0.26(+1.52%)
Oct 22, 2015 17.10 17.46 17.00 17.09 50,463 +0.09(+0.53%)
Oct 21, 2015 17.06 17.35 16.98 17.00 36,849 -0.01(-0.06%)
Oct 20, 2015 16.90 17.08 16.76 17.01 72,541 +0.06(+0.35%)
Oct 19, 2015 17.28 17.38 16.90 16.95 45,588 -0.47(-2.70%)
Oct 16, 2015 17.43 17.43 17.04 17.42 46,513 +0.08(+0.46%)
Oct 15, 2015 17.02 17.37 16.91 17.34 59,571 +0.44(+2.60%)
Oct 14, 2015 16.92 16.98 16.89 16.90 58,888 -0.02(-0.12%)
Oct 13, 2015 16.87 17.01 16.70 16.92 44,754 -0.08(-0.47%)
Oct 12, 2015 16.92 17.01 16.79 17.00 41,599 +0.01(+0.06%)
Oct 09, 2015 16.83 17.06 16.69 16.99 49,076 +0.19(+1.13%)
Oct 08, 2015 16.68 16.84 16.55 16.80 38,555 +0.05(+0.30%)
Oct 07, 2015 16.57 16.78 16.57 16.75 50,771 +0.34(+2.07%)
Oct 06, 2015 16.27 16.47 16.00 16.41 69,979 +0.05(+0.31%)
Oct 05, 2015 16.17 16.41 16.06 16.36 25,639 +0.37(+2.31%)
Oct 02, 2015 15.41 16.10 15.35 15.99 58,142 +0.49(+3.16%)
Oct 01, 2015 15.62 15.72 15.43 15.50 61,641 -0.04(-0.26%)
Sep 30, 2015 15.54 15.72 15.51 15.54 60,527 -0.01(-0.06%)
Sep 29, 2015 16.18 16.29 15.51 15.55 64,396 -0.66(-4.07%)
Sep 28, 2015 16.84 16.84 16.19 16.21 61,419 -0.62(-3.68%)
Sep 25, 2015 17.39 17.39 16.80 16.83 32,100 -0.38(-2.21%)
Sep 24, 2015 17.07 17.28 16.98 17.21 46,005 +0.12(+0.70%)
Sep 23, 2015 17.21 17.29 17.01 17.09 38,579 -0.02(-0.12%)
Sep 22, 2015 17.11 17.39 17.04 17.11 36,976 -0.12(-0.70%)
Sep 21, 2015 17.30 17.56 17.17 17.23 31,486 +0.15(+0.88%)
Sep 18, 2015 17.01 17.49 17.01 17.08 107,568 -0.22(-1.27%)
Sep 17, 2015 17.72 17.79 17.25 17.30 50,618 -0.36(-2.04%)
Sep 16, 2015 17.70 17.82 17.55 17.66 64,068 +0.07(+0.40%)
Sep 15, 2015 17.46 17.70 17.46 17.59 45,097 +0.11(+0.63%)
Sep 14, 2015 17.40 17.58 17.38 17.48 31,042 +0.08(+0.46%)
Sep 11, 2015 16.99 17.45 16.99 17.40 32,614 +0.25(+1.46%)
Sep 10, 2015 16.92 17.22 16.84 17.15 33,423 +0.19(+1.12%)
Sep 09, 2015 17.33 17.47 16.92 16.96 34,658 -0.24(-1.40%)
Sep 08, 2015 17.64 17.72 17.20 17.20 39,025 -0.27(-1.55%)
Sep 04, 2015 17.35 17.47 17.47 17.47 30,300 -0.14(-0.80%)
Sep 03, 2015 17.41 17.76 17.35 17.61 62,972 +0.15(+0.86%)
Sep 02, 2015 17.15 17.52 17.08 17.46 43,529 +0.36(+2.11%)
Sep 01, 2015 17.30 17.46 17.05 17.10 57,565 -0.40(-2.29%)
Aug 31, 2015 17.29 17.58 17.29 17.50 25,613 +0.10(+0.57%)
Aug 28, 2015 17.27 17.44 17.17 17.40 24,445 +0.05(+0.29%)
Aug 27, 2015 16.96 17.37 16.96 17.35 46,478 +0.44(+2.60%)
Aug 26, 2015 16.86 17.05 16.60 16.91 63,980 +0.27(+1.62%)
Aug 25, 2015 17.48 17.48 16.64 16.64 64,941 -0.36(-2.12%)
Aug 24, 2015 16.59 17.61 16.59 17.00 105,168 -0.76(-4.28%)
Aug 21, 2015 17.29 17.98 17.29 17.76 54,467 -0.32(-1.77%)
Aug 20, 2015 18.12 18.29 18.05 18.08 33,719 -0.24(-1.31%)
Aug 19, 2015 18.38 18.51 18.21 18.32 37,254 -0.21(-1.13%)
Aug 18, 2015 18.50 18.56 18.43 18.53 39,318 -0.01(-0.05%)
Aug 17, 2015 18.21 18.55 18.21 18.54 21,401 +0.21(+1.15%)
Aug 14, 2015 18.01 18.36 18.01 18.33 35,114 +0.25(+1.38%)
Aug 13, 2015 18.13 18.62 18.00 18.08 77,633 +0.00(+0.00%)
Aug 12, 2015 17.98 18.27 17.95 18.08 71,979 -0.27(-1.47%)
Aug 11, 2015 18.25 18.45 18.02 18.35 37,105 -0.14(-0.76%)
Aug 10, 2015 18.60 18.78 18.43 18.49 54,491 -0.06(-0.32%)
Aug 07, 2015 18.50 18.65 18.40 18.55 41,720 -0.05(-0.27%)
Aug 06, 2015 18.60 18.64 18.46 18.60 36,791 +0.04(+0.22%)
Aug 05, 2015 18.57 18.72 18.50 18.56 27,344 +0.07(+0.38%)
Aug 04, 2015 18.00 18.58 18.00 18.49 28,909 +0.04(+0.22%)
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.