Safeguard Scientifics (NY: SFE )

8.360 USD -0.150 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.950 9.400 8.850 9.350 140,000 +0.35(+3.89%)
Sep 27, 2018 9.050 9.100 8.950 9.000 87,021 -0.10(-1.10%)
Sep 26, 2018 9.250 9.400 9.100 9.100 54,551 -0.20(-2.15%)
Sep 25, 2018 9.300 9.450 9.250 9.300 68,132 +0.00(+0.00%)
Sep 24, 2018 9.350 9.500 9.250 9.300 312,161 +0.15(+1.64%)
Sep 21, 2018 9.950 10.05 9.100 9.150 666,700 -0.80(-8.04%)
Sep 20, 2018 10.00 10.05 9.900 9.950 66,923 +0.00(+0.00%)
Sep 19, 2018 10.00 10.15 9.950 9.950 54,339 -0.05(-0.50%)
Sep 18, 2018 9.950 10.05 9.950 10.00 49,105 +0.05(+0.50%)
Sep 17, 2018 9.950 10.00 9.950 9.950 52,033 +0.00(+0.00%)
Sep 14, 2018 10.05 10.05 9.950 9.950 198,900 +0.00(+0.00%)
Sep 13, 2018 10.00 10.15 9.950 9.950 91,617 -0.05(-0.50%)
Sep 12, 2018 10.05 10.25 9.950 10.00 48,100 -0.05(-0.50%)
Sep 11, 2018 10.05 10.15 9.950 10.05 137,609 +0.00(+0.00%)
Sep 10, 2018 10.20 10.35 10.05 10.05 39,718 -0.15(-1.47%)
Sep 07, 2018 10.15 10.35 10.10 10.20 46,900 +0.05(+0.49%)
Sep 06, 2018 10.10 10.22 10.05 10.15 44,933 +0.05(+0.50%)
Sep 05, 2018 10.05 10.20 10.05 10.10 53,908 +0.05(+0.50%)
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.