Safeguard Scientifics (NY: SFE )

8.670 USD +0.120 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.53 14.51 14.51 14.51 52,900 -0.07(-0.48%)
Dec 30, 2015 14.47 14.61 14.45 14.58 86,690 +0.05(+0.34%)
Dec 29, 2015 14.99 15.13 14.41 14.53 106,002 -0.48(-3.20%)
Dec 28, 2015 14.58 15.09 14.58 15.01 47,659 +0.34(+2.32%)
Dec 24, 2015 14.70 14.67 14.67 14.67 64,500 -0.07(-0.47%)
Dec 23, 2015 14.35 14.77 14.10 14.74 46,496 +0.46(+3.22%)
Dec 22, 2015 13.96 14.29 13.75 14.28 103,005 +0.35(+2.51%)
Dec 21, 2015 14.41 14.41 13.79 13.93 41,554 -0.17(-1.21%)
Dec 18, 2015 14.27 14.62 14.03 14.10 92,239 -0.26(-1.81%)
Dec 17, 2015 14.65 14.92 14.31 14.36 39,610 -0.31(-2.11%)
Dec 16, 2015 14.65 14.85 14.60 14.67 47,950 +0.07(+0.48%)
Dec 15, 2015 14.80 14.80 14.40 14.60 55,899 +0.11(+0.76%)
Dec 14, 2015 14.55 14.67 14.31 14.49 70,199 -0.09(-0.62%)
Dec 11, 2015 15.22 15.36 14.43 14.58 105,230 -1.00(-6.42%)
Dec 10, 2015 15.26 15.74 15.20 15.58 66,821 +0.36(+2.37%)
Dec 09, 2015 15.19 15.29 15.10 15.22 51,604 -0.05(-0.33%)
Dec 08, 2015 15.31 15.33 15.02 15.27 54,822 -0.20(-1.29%)
Dec 07, 2015 15.47 15.75 15.22 15.47 50,517 -0.12(-0.77%)
Dec 04, 2015 15.65 15.72 15.42 15.59 60,428 -0.08(-0.51%)
Dec 03, 2015 16.00 16.05 15.65 15.67 34,890 -0.32(-2.00%)
Dec 02, 2015 15.85 16.42 15.84 15.99 75,233 -0.48(-2.91%)
Dec 01, 2015 16.15 16.48 16.15 16.47 80,378 +0.18(+1.10%)
Nov 30, 2015 16.32 16.43 16.25 16.29 44,875 -0.03(-0.18%)
Nov 27, 2015 16.36 16.45 16.28 16.32 28,369 -0.12(-0.73%)
Nov 25, 2015 16.09 16.44 16.44 16.44 30,100 +0.36(+2.24%)
Nov 24, 2015 15.82 16.22 15.81 16.08 31,167 -0.13(-0.80%)
Nov 23, 2015 16.11 16.24 15.95 16.21 57,276 -0.04(-0.25%)
Nov 20, 2015 16.01 16.33 15.95 16.25 38,215 +0.27(+1.69%)
Nov 19, 2015 15.94 16.00 15.71 15.98 56,452 +0.04(+0.25%)
Nov 18, 2015 15.78 15.99 15.53 15.94 48,135 +0.13(+0.82%)
Nov 17, 2015 16.03 16.03 15.80 15.81 30,073 -0.42(-2.59%)
Nov 16, 2015 16.06 16.25 15.96 16.23 34,177 +0.19(+1.18%)
Nov 13, 2015 16.22 16.35 16.04 16.04 53,192 -0.33(-2.02%)
Nov 12, 2015 16.79 17.06 16.34 16.37 31,620 -0.54(-3.19%)
Nov 11, 2015 17.09 17.09 16.90 16.91 19,800 -0.18(-1.05%)
Nov 10, 2015 17.06 17.17 16.98 17.09 85,791 +0.04(+0.23%)
Nov 09, 2015 16.95 17.14 16.81 17.05 176,608 -0.01(-0.06%)
Nov 06, 2015 16.90 17.07 16.85 17.06 35,306 +0.05(+0.29%)
Nov 05, 2015 17.10 17.16 16.95 17.01 56,114 -0.09(-0.53%)
Nov 04, 2015 17.05 17.19 16.97 17.10 38,040 -0.06(-0.35%)
Nov 03, 2015 17.39 17.45 17.05 17.16 45,905 -0.38(-2.17%)
Nov 02, 2015 17.80 17.83 17.31 17.54 55,948 -0.21(-1.18%)
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%)
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.