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 (%)
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%)
May 01, 2019 11.47 11.58 11.32 11.33 41,431 -0.11(-0.96%)
Apr 30, 2019 11.40 11.46 11.29 11.44 35,599 +0.04(+0.35%)
Apr 29, 2019 11.14 11.47 11.10 11.40 68,148 +0.28(+2.52%)
Apr 26, 2019 11.09 11.17 11.05 11.12 103,200 +0.03(+0.27%)
Apr 25, 2019 10.98 11.11 10.94 11.09 25,624 +0.07(+0.64%)
Apr 24, 2019 11.01 11.15 11.01 11.02 73,613 +0.01(+0.09%)
Apr 23, 2019 11.15 11.15 10.91 11.01 42,550 -0.09(-0.81%)
Apr 22, 2019 11.01 11.13 10.87 11.10 35,494 +0.07(+0.63%)
Apr 18, 2019 10.92 11.11 10.87 11.03 46,100 +0.10(+0.91%)
Apr 17, 2019 11.09 11.09 10.87 10.93 27,313 -0.14(-1.26%)
Apr 16, 2019 11.12 11.12 10.99 11.07 33,248 +0.00(+0.00%)
Apr 15, 2019 11.12 11.16 10.96 11.07 58,916 -0.05(-0.45%)
Apr 12, 2019 11.10 11.12 11.03 11.12 67,500 +0.09(+0.82%)
Apr 11, 2019 11.13 11.20 11.02 11.03 125,052 -0.07(-0.63%)
Apr 10, 2019 11.05 11.12 10.86 11.10 78,943 +0.10(+0.91%)
Apr 09, 2019 11.05 11.07 10.91 11.00 68,543 -0.06(-0.54%)
Apr 08, 2019 10.88 11.10 10.80 11.06 90,919 +0.15(+1.37%)
Apr 05, 2019 10.89 10.97 10.85 10.91 50,700 +0.08(+0.74%)
Apr 04, 2019 10.75 10.87 10.75 10.83 55,792 +0.04(+0.37%)
Apr 03, 2019 11.00 11.00 10.71 10.79 22,137 -0.11(-1.01%)
Apr 02, 2019 10.86 10.90 10.72 10.90 74,519 +0.06(+0.55%)
Apr 01, 2019 10.94 10.94 10.59 10.84 38,442 -0.01(-0.09%)
Mar 29, 2019 10.94 11.09 10.78 10.85 83,500 -0.04(-0.37%)
Mar 28, 2019 10.82 10.94 10.77 10.89 20,996 +0.09(+0.83%)
Mar 27, 2019 10.62 10.83 10.54 10.80 47,851 +0.20(+1.89%)
Mar 26, 2019 10.61 10.64 10.42 10.60 39,721 +0.09(+0.86%)
Mar 25, 2019 10.22 10.60 10.05 10.51 66,040 +0.34(+3.34%)
Mar 22, 2019 10.48 10.58 10.06 10.17 89,800 -0.37(-3.51%)
Mar 21, 2019 10.58 10.82 10.50 10.54 104,093 -0.05(-0.47%)
Mar 20, 2019 10.79 10.79 10.56 10.59 103,187 -0.20(-1.85%)
Mar 19, 2019 10.93 11.01 10.78 10.79 40,091 -0.11(-1.01%)
Mar 18, 2019 10.91 11.14 10.86 10.90 44,374 +0.00(+0.00%)
Mar 15, 2019 11.21 11.29 10.89 10.90 213,500 -0.30(-2.68%)
Mar 14, 2019 10.98 11.66 10.85 11.20 458,185 +0.25(+2.28%)
Mar 13, 2019 10.99 11.04 10.88 10.95 128,381 +0.01(+0.09%)
Mar 12, 2019 10.89 11.00 10.81 10.94 120,397 +0.05(+0.46%)
Mar 11, 2019 10.68 10.98 10.65 10.89 70,563 +0.24(+2.25%)
Mar 08, 2019 10.44 10.80 10.41 10.65 63,700 +0.22(+2.11%)
Mar 07, 2019 10.37 10.48 10.28 10.43 54,229 +0.06(+0.58%)
Mar 06, 2019 10.71 10.71 10.32 10.37 54,238 -0.35(-3.26%)
Mar 05, 2019 10.60 10.75 10.47 10.72 34,799 +0.11(+1.04%)
Mar 04, 2019 10.80 10.87 10.52 10.61 45,737 -0.19(-1.76%)
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.