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 (%)
May 31, 2018 13.20 13.35 13.12 13.15 51,494 -0.10(-0.75%)
May 30, 2018 13.15 13.40 13.15 13.25 70,198 +0.15(+1.15%)
May 29, 2018 13.05 13.15 12.95 13.10 64,885 +0.00(+0.00%)
May 25, 2018 13.10 13.10 13.10 0 +0.10(+0.77%)
May 24, 2018 13.10 13.20 12.90 13.00 66,079 -0.15(-1.14%)
May 23, 2018 13.20 13.20 13.05 13.15 43,848 -0.05(-0.38%)
May 22, 2018 13.30 13.35 13.05 13.20 58,893 +0.00(+0.00%)
May 21, 2018 13.20 13.35 13.15 13.20 76,489 -0.05(-0.38%)
May 18, 2018 13.40 13.40 13.25 13.25 58,568 -0.05(-0.38%)
May 17, 2018 13.25 13.45 13.20 13.30 60,926 +0.00(+0.00%)
May 16, 2018 13.25 13.35 13.10 13.30 84,636 +0.10(+0.76%)
May 15, 2018 13.15 13.35 13.05 13.20 72,243 +0.00(+0.00%)
May 14, 2018 13.45 13.55 13.15 13.20 37,216 -0.15(-1.12%)
May 11, 2018 13.45 13.95 13.35 13.35 104,960 +0.00(+0.00%)
May 10, 2018 13.50 13.50 13.35 13.35 32,250 -0.10(-0.74%)
May 09, 2018 13.40 13.50 13.35 13.45 87,489 +0.05(+0.37%)
May 08, 2018 13.40 13.55 13.35 13.40 47,022 +0.00(+0.00%)
May 07, 2018 13.20 13.50 13.10 13.40 37,690 +0.20(+1.52%)
May 04, 2018 13.10 13.30 13.07 13.20 55,782 +0.00(+0.00%)
May 03, 2018 13.55 13.55 13.15 13.20 47,259 -0.30(-2.22%)
May 02, 2018 13.45 13.60 13.28 13.50 77,645 +0.10(+0.75%)
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.