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 28, 2010 9.334 9.590 9.227 9.334 89,758 -0.28(-2.92%)
May 27, 2010 9.260 9.623 9.161 9.615 108,313 +0.61(+6.79%)
May 26, 2010 9.004 9.111 8.847 9.004 892 +0.26(+3.02%)
May 25, 2010 8.492 8.773 8.302 8.740 157,217 -0.02(-0.19%)
May 24, 2010 9.111 9.161 8.756 8.756 135,840 -0.40(-4.42%)
May 21, 2010 8.847 9.194 8.764 9.161 190,366 +0.19(+2.12%)
May 20, 2010 9.029 9.227 8.971 8.971 186,273 -0.31(-3.29%)
May 19, 2010 9.433 9.516 9.120 9.277 158,684 -0.17(-1.75%)
May 18, 2010 9.789 9.813 9.367 9.442 129,618 -0.21(-2.22%)
May 17, 2010 9.863 9.888 9.392 9.656 152,267 -0.12(-1.18%)
May 14, 2010 9.772 9.954 9.582 9.772 84,552 -0.26(-2.63%)
May 13, 2010 10.20 10.33 9.977 10.04 100,555 -0.08(-0.82%)
May 12, 2010 9.723 10.14 9.491 10.12 192,241 +0.40(+4.17%)
May 11, 2010 9.772 9.954 9.681 9.714 122,410 +0.20(+2.08%)
May 10, 2010 9.656 9.723 9.400 9.516 263,740 +0.46(+5.11%)
May 07, 2010 9.467 9.681 9.004 9.053 302,177 -0.25(-2.66%)
May 06, 2010 9.859 10.66 9.252 9.301 30,742 -1.40(-13.05%)
May 05, 2010 10.76 10.98 10.66 10.70 108,527 -0.30(-2.70%)
May 04, 2010 11.38 11.42 10.92 10.99 160,754 -0.55(-4.79%)
May 03, 2010 11.35 11.58 11.35 11.55 107,808 +0.18(+1.60%)
Apr 30, 2010 11.65 11.80 11.34 11.37 96,139 -0.31(-2.69%)
Apr 29, 2010 11.47 11.68 11.23 11.68 107,640 +0.33(+2.91%)
Apr 28, 2010 11.26 11.42 11.16 11.35 78,102 +0.16(+1.40%)
Apr 27, 2010 11.57 11.59 11.18 11.19 110,102 -0.46(-3.97%)
Apr 26, 2010 11.39 11.86 11.39 11.66 130,149 +0.31(+2.69%)
Apr 23, 2010 11.49 11.53 11.28 11.35 133,518 -0.18(-1.58%)
Apr 22, 2010 11.16 11.53 11.09 11.53 135,974 +0.22(+1.97%)
Apr 21, 2010 11.45 11.56 11.28 11.31 137,289 -0.14(-1.23%)
Apr 20, 2010 11.31 11.54 11.30 11.45 119,875 +0.12(+1.09%)
Apr 19, 2010 11.37 11.69 10.96 11.33 134,224 -0.09(-0.80%)
Apr 16, 2010 11.64 11.71 11.40 11.42 123,567 -0.24(-2.05%)
Apr 15, 2010 11.48 11.66 11.37 11.66 82,860 +0.11(+0.93%)
Apr 14, 2010 11.31 11.56 11.26 11.55 117,517 +0.29(+2.57%)
Apr 13, 2010 11.43 11.55 11.23 11.26 97,556 -0.17(-1.52%)
Apr 12, 2010 11.20 11.48 11.20 11.43 82,472 +0.21(+1.84%)
Apr 09, 2010 11.30 11.36 11.14 11.23 70,524 -0.08(-0.73%)
Apr 08, 2010 11.08 11.42 10.97 11.31 145,264 +0.13(+1.18%)
Apr 07, 2010 11.29 11.29 11.04 11.18 87,084 -0.08(-0.73%)
Apr 06, 2010 10.83 11.28 10.81 11.26 175,615 +0.34(+3.10%)
Apr 05, 2010 10.67 10.98 10.62 10.92 103,634 +0.22(+2.09%)
Apr 01, 2010 10.87 10.70 10.70 10.70 91,641 -0.04(-0.38%)
Mar 31, 2010 10.84 10.95 10.73 10.74 128,215 -0.19(-1.74%)
Mar 30, 2010 10.96 11.02 10.82 10.93 110,361 +0.02(+0.23%)
Mar 29, 2010 10.83 10.98 10.69 10.90 101,996 +0.10(+0.92%)
Mar 26, 2010 10.76 10.95 10.74 10.80 118,391 +0.05(+0.46%)
Mar 25, 2010 10.53 10.89 10.48 10.76 186,371 +0.25(+2.36%)
Mar 24, 2010 10.54 10.64 10.38 10.51 95,759 -0.08(-0.78%)
Mar 23, 2010 10.50 10.70 10.33 10.59 93,693 +0.06(+0.55%)
Mar 22, 2010 10.23 10.55 10.13 10.53 90,963 +0.16(+1.51%)
Mar 19, 2010 10.71 10.71 10.23 10.38 108,718 -0.26(-2.48%)
Mar 18, 2010 10.61 10.75 10.61 10.64 66,971 -0.04(-0.39%)
Mar 17, 2010 10.72 10.80 10.63 10.68 58,469 -0.04(-0.39%)
Mar 16, 2010 10.75 10.80 10.63 10.72 74,732 +0.00(+0.00%)
Mar 15, 2010 10.70 10.76 10.66 10.72 92,194 +0.08(+0.78%)
Mar 12, 2010 10.67 10.76 10.51 10.64 134,753 +0.00(+0.00%)
Mar 11, 2010 10.76 10.95 10.57 10.64 150,373 -0.23(-2.13%)
Mar 10, 2010 10.71 10.98 10.68 10.87 87,257 +0.13(+1.23%)
Mar 09, 2010 10.87 11.01 10.70 10.74 119,511 -0.17(-1.52%)
Mar 08, 2010 10.33 10.94 10.22 10.90 174,940 +0.57(+5.51%)
Mar 05, 2010 10.23 10.40 10.19 10.33 150,979 +0.13(+1.30%)
Mar 04, 2010 9.970 10.20 9.954 10.20 89,441 +0.23(+2.32%)
Mar 03, 2010 9.880 10.03 9.871 9.970 89,014 +0.07(+0.75%)
Mar 02, 2010 9.987 10.03 9.813 9.896 130,533 -0.02(-0.17%)
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.