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 29, 2020 6.410 6.450 6.200 6.330 96,300 -0.20(-3.06%)
May 28, 2020 7.000 7.000 6.480 6.530 67,305 -0.39(-5.64%)
May 27, 2020 6.900 7.120 6.790 6.920 104,456 +0.12(+1.76%)
May 26, 2020 6.900 6.900 6.730 6.800 46,007 +0.19(+2.87%)
May 22, 2020 6.590 6.620 6.360 6.610 39,400 +0.10(+1.54%)
May 21, 2020 6.490 6.560 6.410 6.510 42,108 +0.06(+0.93%)
May 20, 2020 6.310 6.570 6.240 6.450 49,294 +0.25(+4.03%)
May 19, 2020 6.200 6.370 6.200 6.200 151,469 -0.09(-1.43%)
May 18, 2020 6.250 6.630 6.120 6.290 107,700 +0.31(+5.18%)
May 15, 2020 5.460 5.990 5.410 5.980 87,000 +0.57(+10.54%)
May 14, 2020 5.360 5.440 5.220 5.410 112,687 -0.14(-2.52%)
May 13, 2020 5.870 5.880 5.470 5.550 67,491 -0.42(-7.04%)
May 12, 2020 6.530 6.530 5.940 5.970 83,556 -0.42(-6.57%)
May 11, 2020 6.640 6.640 6.316 6.390 99,068 -0.34(-5.05%)
May 08, 2020 6.690 6.770 6.550 6.730 78,200 +0.20(+3.06%)
May 07, 2020 6.280 6.720 6.180 6.530 136,038 +0.38(+6.18%)
May 06, 2020 6.470 6.610 6.050 6.150 90,384 -0.30(-4.65%)
May 05, 2020 7.070 7.160 6.420 6.450 82,219 -0.54(-7.73%)
May 04, 2020 6.850 7.050 6.713 6.990 94,487 +0.03(+0.43%)
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.