Safeguard Scientifics (NY: SFE )

8.580 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.03 19.03 18.55 18.57 107,139 -0.38(-2.01%)
May 23, 2011 18.70 19.12 18.69 18.95 127,450 -0.26(-1.35%)
May 20, 2011 19.50 19.50 18.94 19.21 134,138 -0.29(-1.49%)
May 19, 2011 19.99 19.99 19.20 19.50 258,579 -0.32(-1.61%)
May 18, 2011 20.78 20.78 19.50 19.82 530,106 +0.59(+3.07%)
May 17, 2011 18.16 19.28 18.16 19.23 242,383 +0.95(+5.20%)
May 16, 2011 18.84 19.43 18.26 18.28 116,814 -0.62(-3.28%)
May 13, 2011 19.10 19.10 18.78 18.90 90,717 -0.21(-1.10%)
May 12, 2011 18.55 19.15 18.52 19.11 79,255 +0.41(+2.19%)
May 11, 2011 18.77 18.93 18.67 18.70 96,362 -0.09(-0.48%)
May 10, 2011 18.55 18.80 18.39 18.79 117,654 +0.40(+2.18%)
May 09, 2011 18.21 18.45 18.15 18.39 71,470 +0.07(+0.38%)
May 06, 2011 17.99 18.33 17.94 18.32 128,239 +0.56(+3.15%)
May 05, 2011 17.76 18.25 17.52 17.76 86,885 -0.17(-0.95%)
May 04, 2011 18.47 18.47 17.87 17.93 152,854 -0.49(-2.66%)
May 03, 2011 18.59 18.74 18.19 18.42 101,962 -0.25(-1.34%)
May 02, 2011 18.79 18.80 18.67 18.67 77,799 -0.88(-4.50%)
Apr 29, 2011 19.19 19.59 19.09 19.55 68,966 +0.43(+2.25%)
Apr 28, 2011 19.16 19.24 18.80 19.12 108,052 -0.15(-0.78%)
Apr 27, 2011 19.74 19.81 18.76 19.27 168,832 -0.66(-3.31%)
Apr 26, 2011 19.79 20.13 19.74 19.93 140,326 +0.23(+1.17%)
Apr 25, 2011 19.80 19.81 19.56 19.70 47,748 +0.03(+0.15%)
Apr 21, 2011 19.76 19.84 19.51 19.67 58,980 +0.00(+0.00%)
Apr 20, 2011 19.59 19.79 19.42 19.67 40,634 +0.50(+2.61%)
Apr 19, 2011 19.36 19.54 19.01 19.17 71,640 -0.09(-0.47%)
Apr 18, 2011 19.62 19.85 18.92 19.26 101,769 -0.77(-3.84%)
Apr 15, 2011 19.17 20.08 19.17 20.03 118,901 +0.81(+4.21%)
Apr 14, 2011 19.14 19.32 18.91 19.22 59,108 -0.11(-0.57%)
Apr 13, 2011 19.18 19.55 19.09 19.33 79,643 +0.31(+1.63%)
Apr 12, 2011 19.40 19.60 18.97 19.02 71,313 -0.50(-2.56%)
Apr 11, 2011 19.48 19.74 19.32 19.52 148,470 -0.04(-0.20%)
Apr 08, 2011 20.67 20.69 19.55 19.56 84,133 -0.89(-4.35%)
Apr 07, 2011 20.92 20.99 20.39 20.45 60,436 -0.41(-1.97%)
Apr 06, 2011 20.92 20.99 20.72 20.86 90,749 +0.05(+0.24%)
Apr 05, 2011 20.64 20.89 20.51 20.81 88,063 +0.07(+0.34%)
Apr 04, 2011 20.90 20.90 20.64 20.74 89,212 -0.07(-0.34%)
Apr 01, 2011 20.50 20.90 20.44 20.81 106,098 +0.46(+2.26%)
Mar 31, 2011 20.12 20.50 20.05 20.35 106,729 +0.28(+1.40%)
Mar 30, 2011 20.04 20.25 19.89 20.07 67,708 +0.12(+0.60%)
Mar 29, 2011 19.76 19.97 19.68 19.95 43,393 +0.17(+0.86%)
Mar 28, 2011 20.22 20.40 19.76 19.78 70,679 -0.39(-1.93%)
Mar 25, 2011 19.97 20.43 19.86 20.17 165,150 +0.34(+1.71%)
Mar 24, 2011 19.99 19.99 19.64 19.83 40,791 +0.01(+0.05%)
Mar 23, 2011 19.49 19.96 19.45 19.82 61,517 +0.16(+0.81%)
Mar 22, 2011 19.29 19.75 19.29 19.66 82,561 +0.40(+2.08%)
Mar 21, 2011 19.10 19.26 19.08 19.26 64,428 +0.76(+4.11%)
Mar 18, 2011 18.38 18.50 18.20 18.50 81,687 +0.39(+2.15%)
Mar 17, 2011 18.54 18.60 18.02 18.11 79,153 -0.06(-0.33%)
Mar 16, 2011 18.33 18.48 18.06 18.17 125,051 -0.20(-1.09%)
Mar 15, 2011 18.27 18.50 18.25 18.37 58,500 -0.30(-1.61%)
Mar 14, 2011 18.77 19.02 18.43 18.67 64,437 -0.28(-1.48%)
Mar 11, 2011 18.77 19.09 18.68 18.95 98,287 +0.05(+0.26%)
Mar 10, 2011 19.39 19.64 18.31 18.90 225,349 -1.03(-5.17%)
Mar 09, 2011 19.83 20.14 19.43 19.93 49,421 +0.10(+0.50%)
Mar 08, 2011 19.19 19.84 19.00 19.83 93,185 +0.60(+3.12%)
Mar 07, 2011 19.72 19.80 19.00 19.23 99,863 -0.47(-2.39%)
Mar 04, 2011 20.18 20.18 19.48 19.70 160,962 -0.65(-3.19%)
Mar 03, 2011 20.31 20.96 20.14 20.35 162,932 +0.33(+1.65%)
Mar 02, 2011 20.39 20.39 19.98 20.02 194,755 -0.39(-1.91%)
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.