Safeguard Scientifics (NY: SFE )

8.420 USD -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.83 16.30 15.57 16.04 129,960 +0.33(+2.10%)
Aug 30, 2011 15.56 15.86 15.10 15.71 191,059 +0.05(+0.32%)
Aug 29, 2011 14.93 16.29 14.93 15.66 213,374 +0.99(+6.75%)
Aug 26, 2011 14.46 14.95 14.01 14.67 67,490 +0.08(+0.55%)
Aug 25, 2011 15.25 15.54 14.49 14.59 72,794 -0.46(-3.06%)
Aug 24, 2011 14.69 15.50 14.36 15.05 116,954 +0.31(+2.10%)
Aug 23, 2011 13.97 14.78 13.79 14.74 96,866 +0.94(+6.81%)
Aug 22, 2011 14.56 14.66 13.65 13.80 113,800 -0.34(-2.40%)
Aug 19, 2011 14.04 14.49 13.90 14.14 109,430 -0.24(-1.67%)
Aug 18, 2011 15.01 15.08 14.03 14.38 133,646 -1.28(-8.17%)
Aug 17, 2011 15.68 15.89 15.36 15.66 81,247 +0.12(+0.77%)
Aug 16, 2011 15.34 15.75 15.07 15.54 153,398 -0.11(-0.70%)
Aug 15, 2011 14.89 15.71 14.85 15.65 143,180 +1.01(+6.90%)
Aug 12, 2011 14.78 14.98 14.41 14.64 142,923 +0.08(+0.55%)
Aug 11, 2011 13.49 14.97 13.28 14.56 246,261 +1.21(+9.06%)
Aug 10, 2011 14.08 14.24 13.29 13.35 135,454 -1.38(-9.37%)
Aug 09, 2011 14.42 14.74 13.02 14.73 243,950 +1.28(+9.52%)
Aug 08, 2011 14.42 14.79 13.42 13.45 248,548 -1.50(-10.03%)
Aug 05, 2011 15.87 15.87 14.55 14.95 200,791 -0.68(-4.35%)
Aug 04, 2011 16.91 16.91 15.62 15.63 172,949 -1.58(-9.18%)
Aug 03, 2011 17.91 17.94 17.01 17.21 143,796 -0.73(-4.07%)
Aug 02, 2011 18.19 18.64 17.93 17.94 194,985 -0.41(-2.23%)
Aug 01, 2011 18.54 18.57 18.10 18.35 297,488 +0.14(+0.77%)
Jul 29, 2011 17.91 18.36 17.76 18.21 253,984 -0.01(-0.05%)
Jul 28, 2011 18.03 18.27 17.98 18.22 280,714 +0.25(+1.39%)
Jul 27, 2011 20.76 18.18 17.76 17.97 165,451 +0.04(+0.22%)
Jul 26, 2011 18.11 18.14 17.76 17.93 86,542 -0.17(-0.94%)
Jul 25, 2011 17.99 18.29 17.80 18.10 94,317 -0.18(-0.98%)
Jul 22, 2011 18.15 18.38 18.14 18.28 179,215 +0.30(+1.67%)
Jul 21, 2011 18.06 18.27 17.89 17.98 141,499 +0.02(+0.11%)
Jul 20, 2011 18.04 18.14 17.83 17.96 71,646 -0.04(-0.22%)
Jul 19, 2011 17.40 18.03 17.39 18.00 89,759 +0.82(+4.77%)
Jul 18, 2011 17.54 17.69 17.15 17.18 68,498 -0.50(-2.83%)
Jul 15, 2011 17.82 18.00 17.56 17.68 77,889 -0.08(-0.45%)
Jul 14, 2011 18.03 18.03 17.40 17.76 73,671 -0.28(-1.55%)
Jul 13, 2011 18.36 18.69 17.90 18.04 113,849 -0.12(-0.66%)
Jul 12, 2011 18.30 18.52 18.16 18.16 58,258 -0.22(-1.20%)
Jul 11, 2011 18.48 18.65 18.29 18.38 67,424 -0.41(-2.18%)
Jul 08, 2011 18.45 18.84 18.45 18.79 92,983 +0.02(+0.11%)
Jul 07, 2011 19.03 19.03 18.51 18.77 131,108 -0.05(-0.27%)
Jul 06, 2011 18.70 18.91 18.70 18.82 54,910 +0.01(+0.05%)
Jul 05, 2011 18.76 18.88 18.70 18.81 75,303 +0.06(+0.32%)
Jul 01, 2011 18.93 19.08 18.56 18.75 119,125 -0.13(-0.69%)
Jun 30, 2011 18.76 18.99 18.56 18.88 48,480 +0.16(+0.85%)
Jun 29, 2011 18.98 18.98 18.51 18.72 67,157 -0.16(-0.85%)
Jun 28, 2011 18.58 19.00 18.50 18.88 116,464 +0.34(+1.83%)
Jun 27, 2011 18.34 18.69 18.21 18.54 152,709 +0.28(+1.53%)
Jun 24, 2011 18.55 18.64 18.23 18.26 221,346 -0.26(-1.40%)
Jun 23, 2011 18.56 18.86 18.29 18.52 148,985 -0.35(-1.85%)
Jun 22, 2011 18.73 19.19 18.70 18.87 131,218 +0.07(+0.37%)
Jun 21, 2011 18.57 18.90 18.28 18.80 124,142 +0.39(+2.12%)
Jun 20, 2011 18.30 18.45 18.24 18.41 76,407 +0.22(+1.21%)
Jun 17, 2011 18.25 18.26 17.82 18.19 146,255 +0.11(+0.61%)
Jun 16, 2011 17.68 18.36 17.58 18.08 97,854 +0.40(+2.26%)
Jun 15, 2011 17.76 18.08 17.40 17.68 83,790 -0.35(-1.94%)
Jun 14, 2011 17.82 18.16 17.70 18.03 68,239 +0.49(+2.79%)
Jun 13, 2011 17.25 17.70 17.21 17.54 103,497 +0.33(+1.92%)
Jun 10, 2011 17.77 17.94 17.11 17.21 90,976 -0.75(-4.18%)
Jun 09, 2011 17.98 18.12 17.86 17.96 61,870 +0.03(+0.17%)
Jun 08, 2011 17.96 18.14 17.81 17.93 93,849 -0.12(-0.66%)
Jun 07, 2011 18.14 18.36 18.02 18.05 39,418 +0.12(+0.67%)
Jun 06, 2011 18.26 18.43 17.91 17.93 98,048 -0.39(-2.13%)
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.