Safeguard Scientifics (NY: SFE )

7.760 USD -0.120 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.200 6.290 6.060 6.160 194,800 -0.12(-1.91%)
Apr 29, 2021 6.270 6.300 6.020 6.280 139,132 +0.12(+1.95%)
Apr 28, 2021 6.090 6.220 6.020 6.160 164,370 +0.06(+0.98%)
Apr 27, 2021 6.160 6.250 6.070 6.100 217,441 -0.18(-2.87%)
Apr 26, 2021 6.140 6.300 6.060 6.280 217,385 +0.15(+2.45%)
Apr 23, 2021 6.050 6.170 5.950 6.130 154,600 +0.10(+1.66%)
Apr 22, 2021 6.290 6.290 6.020 6.030 115,732 -0.18(-2.90%)
Apr 21, 2021 6.170 6.340 6.140 6.210 92,043 +0.01(+0.16%)
Apr 20, 2021 6.250 6.260 6.025 6.200 169,540 -0.08(-1.27%)
Apr 19, 2021 6.410 6.430 6.160 6.280 147,472 -0.13(-2.03%)
Apr 16, 2021 6.720 6.720 6.300 6.410 144,500 -0.24(-3.61%)
Apr 15, 2021 6.530 6.705 6.460 6.650 88,530 +0.16(+2.47%)
Apr 14, 2021 6.490 6.800 6.420 6.490 111,945 +0.01(+0.15%)
Apr 13, 2021 6.490 6.540 6.310 6.480 102,380 +0.03(+0.47%)
Apr 12, 2021 6.600 6.600 6.370 6.450 83,336 -0.14(-2.12%)
Apr 09, 2021 6.540 6.730 6.440 6.590 159,000 +0.05(+0.76%)
Apr 08, 2021 6.760 6.830 6.510 6.540 114,917 -0.27(-3.96%)
Apr 07, 2021 6.970 6.970 6.710 6.810 100,003 -0.17(-2.44%)
Apr 06, 2021 7.000 7.163 6.830 6.980 101,235 +0.01(+0.14%)
Apr 05, 2021 6.980 7.090 6.870 6.970 82,744 +0.03(+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.