Safeguard Scientifics (NY: SFE )

7.440 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.05 12.12 11.99 12.01 69,800 -0.16(-1.31%)
May 30, 2019 12.26 12.30 12.07 12.17 34,389 -0.09(-0.73%)
May 29, 2019 12.24 12.32 12.10 12.26 91,324 -0.01(-0.08%)
May 28, 2019 12.15 12.47 12.15 12.27 46,334 +0.13(+1.07%)
May 24, 2019 12.08 12.15 11.94 12.14 176,900 +0.13(+1.08%)
May 23, 2019 12.00 12.04 11.91 12.01 32,413 -0.03(-0.25%)
May 22, 2019 11.81 12.04 11.71 12.04 64,574 +0.12(+1.01%)
May 21, 2019 11.94 11.95 11.84 11.92 23,537 +0.01(+0.08%)
May 20, 2019 11.99 12.09 11.77 11.91 86,775 -0.12(-1.00%)
May 17, 2019 11.60 12.29 11.60 12.03 191,400 +0.49(+4.25%)
May 16, 2019 11.38 11.65 11.34 11.54 24,067 +0.17(+1.50%)
May 15, 2019 11.48 11.71 11.25 11.37 49,453 -0.19(-1.64%)
May 14, 2019 11.53 11.57 11.38 11.56 23,682 +0.06(+0.52%)
May 13, 2019 11.52 11.61 11.37 11.50 40,668 -0.20(-1.71%)
May 10, 2019 11.67 11.72 11.46 11.70 32,200 +0.02(+0.17%)
May 09, 2019 11.59 11.73 11.42 11.68 35,249 +0.04(+0.34%)
May 08, 2019 11.79 11.79 11.62 11.64 25,954 -0.10(-0.85%)
May 07, 2019 11.75 11.83 11.61 11.74 39,329 -0.06(-0.51%)
May 06, 2019 11.55 11.96 11.29 11.80 60,734 +0.08(+0.68%)
May 03, 2019 11.38 11.97 11.29 11.72 279,900 +0.42(+3.72%)
May 02, 2019 11.31 11.49 10.94 11.30 89,770 -0.03(-0.26%)
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.