Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safeguard Scientifics (NY: SFE )

3.500 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.915 3.933 3.690 3.699 13,551 -0.15(-3.97%)
May 27, 2022 3.825 3.955 3.757 3.852 30,631 +0.05(+1.42%)
May 26, 2022 3.564 3.888 3.528 3.798 45,188 +0.32(+9.33%)
May 25, 2022 3.375 3.600 3.249 3.474 43,894 -0.01(-0.26%)
May 24, 2022 3.204 3.483 3.204 3.483 32,975 +0.14(+4.03%)
May 23, 2022 3.060 3.348 3.014 3.348 40,382 +0.35(+11.71%)
May 20, 2022 3.132 3.132 2.988 2.997 13,965 -0.05(-1.77%)
May 19, 2022 3.150 3.186 3.051 3.051 9,926 -0.10(-3.14%)
May 18, 2022 3.240 3.242 3.105 3.150 14,063 -0.07(-2.23%)
May 17, 2022 3.267 3.276 3.195 3.222 19,542 +0.07(+2.29%)
May 16, 2022 3.132 3.195 3.132 3.150 17,657 +0.00(+0.00%)
May 13, 2022 3.348 3.348 3.123 3.150 46,926 -0.07(-2.23%)
May 12, 2022 3.366 3.366 3.079 3.222 49,327 -0.12(-3.50%)
May 11, 2022 3.474 3.474 3.334 3.339 10,542 -0.06(-1.85%)
May 10, 2022 3.564 3.564 3.370 3.402 25,620 -0.08(-2.33%)
May 09, 2022 3.528 3.562 3.438 3.483 92,497 -0.13(-3.73%)
May 06, 2022 3.609 3.663 3.533 3.618 41,874 -0.06(-1.71%)
May 05, 2022 3.726 3.798 3.609 3.681 66,088 -0.05(-1.45%)
May 04, 2022 3.717 3.826 3.681 3.735 33,815 -0.01(-0.24%)
May 03, 2022 3.690 3.807 3.690 3.744 32,855 +0.05(+1.46%)
May 02, 2022 3.699 3.780 3.672 3.690 24,150 -0.03(-0.73%)
Apr 29, 2022 3.699 3.780 3.699 3.717 18,757 +0.02(+0.49%)
Apr 28, 2022 3.852 3.906 3.699 3.699 16,732 -0.13(-3.29%)
Apr 27, 2022 3.780 3.915 3.780 3.825 15,738 +0.02(+0.47%)
Apr 26, 2022 4.050 4.167 3.717 3.807 31,084 -0.25(-6.21%)
Apr 25, 2022 4.104 4.104 4.005 4.059 47,580 -0.13(-3.22%)
Apr 22, 2022 4.185 4.203 4.149 4.194 21,411 -0.05(-1.27%)
Apr 21, 2022 4.185 4.320 4.185 4.248 39,931 +0.09(+2.16%)
Apr 20, 2022 4.275 4.392 4.158 4.158 6,421 -0.12(-2.74%)
Apr 19, 2022 4.185 4.302 4.185 4.275 43,012 +0.04(+1.06%)
Apr 18, 2022 4.374 4.410 4.185 4.230 68,004 -0.20(-4.47%)
Apr 14, 2022 4.518 4.536 4.347 4.428 32,135 -0.07(-1.60%)
Apr 13, 2022 4.545 4.545 4.419 4.500 14,227 +0.12(+2.67%)
Apr 12, 2022 4.527 4.527 4.347 4.383 20,690 -0.13(-2.99%)
Apr 11, 2022 4.554 4.572 4.482 4.518 15,534 +0.00(+0.00%)
Apr 08, 2022 4.419 4.572 4.419 4.518 16,474 +0.06(+1.41%)
Apr 07, 2022 4.473 4.495 4.383 4.455 40,715 -0.04(-1.00%)
Apr 06, 2022 4.599 4.608 4.455 4.500 48,205 -0.15(-3.29%)
Apr 05, 2022 4.779 4.797 4.626 4.653 11,355 -0.17(-3.54%)
Apr 04, 2022 4.779 4.932 4.752 4.824 12,513 +0.04(+0.75%)
Apr 01, 2022 4.689 4.842 4.689 4.788 22,483 +0.09(+1.92%)
Mar 31, 2022 4.680 4.779 4.680 4.698 27,895 -0.03(-0.57%)
Mar 30, 2022 4.734 4.833 4.689 4.725 11,894 -0.04(-0.94%)
Mar 29, 2022 4.662 4.815 4.662 4.770 37,397 +0.10(+2.12%)
Mar 28, 2022 4.725 4.743 4.608 4.671 157,241 -0.07(-1.52%)
Mar 25, 2022 4.545 4.761 4.545 4.743 63,861 +0.23(+4.98%)
Mar 24, 2022 4.554 4.563 4.491 4.518 76,286 -0.03(-0.59%)
Mar 23, 2022 4.527 4.581 4.518 4.545 26,673 -0.03(-0.59%)
Mar 22, 2022 4.509 4.572 4.500 4.572 66,991 +0.07(+1.60%)
Mar 21, 2022 4.464 4.563 4.464 4.500 86,293 +0.13(+3.09%)
Mar 18, 2022 4.518 4.599 4.329 4.365 247,505 -0.22(-4.72%)
Mar 17, 2022 4.455 4.599 4.455 4.581 24,475 +0.07(+1.60%)
Mar 16, 2022 4.473 4.525 4.428 4.509 28,632 +0.01(+0.20%)
Mar 15, 2022 4.509 4.554 4.392 4.500 46,361 +0.08(+1.83%)
Mar 14, 2022 4.743 4.797 4.419 4.419 67,008 -0.37(-7.71%)
Mar 11, 2022 5.031 5.031 4.743 4.788 13,812 -0.16(-3.27%)
Mar 10, 2022 4.995 5.058 4.869 4.950 41,816 +0.09(+1.85%)
Mar 09, 2022 4.797 4.977 4.797 4.860 61,042 +0.08(+1.69%)
Mar 08, 2022 4.833 5.049 4.761 4.779 76,453 -0.04(-0.75%)
Mar 07, 2022 5.022 5.022 4.788 4.815 40,961 -0.22(-4.46%)
Mar 04, 2022 5.265 5.283 5.031 5.040 36,631 -0.23(-4.44%)
Mar 03, 2022 5.381 5.381 5.238 5.274 9,054 +0.01(+0.17%)
Mar 02, 2022 5.211 5.337 5.211 5.265 33,178 +0.03(+0.52%)
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.