SFE - Safeguard Scientifics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201912.1112.1111.8111.9311.9394,000
Aug 22, 201912.2112.2111.9912.1212.1251,600
Aug 21, 201912.0512.2012.0012.1612.1642,800
Aug 20, 201912.0712.1311.9912.0512.0532,100
Aug 19, 201912.3012.3012.0212.0812.0859,500
Aug 16, 201911.9312.2511.9112.2012.2099,600
Aug 15, 201911.6611.9511.6611.8611.8650,200
Aug 14, 201911.8911.8911.5511.6111.6147,900
Aug 13, 201911.8012.0011.7511.9411.9448,600
Aug 12, 201911.9412.1611.8411.9511.9568,500
Aug 09, 201911.5912.0711.5911.8611.8652,100
Aug 08, 201912.0012.0911.4911.6111.6192,900
Aug 07, 201911.0111.3010.9611.2811.2852,300
Aug 06, 201911.1511.1810.9311.1511.1526,000
Aug 05, 201911.1411.1510.9211.1411.1455,800
Aug 02, 201911.2611.3111.1211.3011.3050,900
Aug 01, 201911.6711.7011.2311.3011.3068,000
Jul 31, 201911.9312.0411.6611.6811.6854,700
Jul 30, 201911.8812.0911.8811.9411.9474,400
Jul 29, 201911.7612.0311.7612.0012.0060,900
Jul 26, 201911.8012.0511.6911.8011.8083,500
Jul 25, 201911.7211.7911.6111.7711.7737,300
Jul 24, 201911.3911.8011.3911.7211.7244,000
Jul 23, 201911.4511.4511.2611.4311.4327,900
Jul 22, 201911.3511.5611.2811.4311.43118,800
Jul 19, 201911.6411.6411.3111.3911.3959,600
Jul 18, 201911.7311.7611.5811.6611.6633,400
Jul 17, 201911.8811.9911.6311.7211.7249,200
Jul 16, 201911.8712.2011.8711.9211.9288,900
Jul 15, 201911.8411.9011.7111.8911.8965,100
Jul 12, 201911.9312.0311.8411.8411.84139,400
Jul 11, 201911.9311.9511.8411.9011.9064,900
Jul 10, 201911.8611.9911.8011.9011.90101,100
Jul 09, 201911.8811.9411.6611.8411.8440,700
Jul 08, 201911.9811.9811.8111.9211.9222,800
Jul 05, 201911.9412.0011.9211.9911.9950,100
Jul 03, 201912.0012.0811.9512.0012.0045,200
Jul 02, 201911.9512.0011.8411.9911.9937,000
Jul 01, 201912.1412.1411.8611.9511.9556,800
Jun 28, 201912.0512.2012.0312.0712.07179,800
Jun 27, 201912.0312.1011.7712.0612.0693,700
Jun 26, 201912.0412.1511.9612.0112.0153,400
Jun 25, 201912.1212.1711.9112.0212.0261,300
Jun 24, 201912.3612.4012.0612.1412.1440,200
Jun 21, 201912.3812.4312.1812.3812.38104,200
Jun 20, 201912.5512.5512.2912.4412.4469,200
Jun 19, 201912.4312.5212.4012.4412.4438,400
Jun 18, 201912.5712.5712.4212.4412.4460,900
Jun 17, 201912.6012.6612.4412.5412.5440,100
Jun 14, 201912.6312.7412.5512.6012.6068,400
Jun 13, 201912.6412.9112.6112.6212.62133,400
Jun 12, 201912.6912.7812.3212.6312.6397,400
Jun 11, 201912.3812.8112.2412.6912.69115,500
Jun 10, 201912.2812.5312.2712.3212.32133,700
Jun 07, 201912.0712.3612.0012.2812.2881,800
Jun 06, 201912.2012.2511.9512.0412.0442,100
Jun 05, 201912.1012.2512.0412.2112.2142,200
Jun 04, 201912.1812.2412.0012.1112.1159,000
Jun 03, 201912.0312.0911.9512.0612.0671,500
May 31, 201912.0512.1211.9912.0112.0169,800
May 30, 201912.2612.3012.0712.1712.1734,400
May 29, 201912.2412.3212.1012.2612.2691,500
May 28, 201912.1512.4712.1512.2712.2746,300
May 24, 201912.0812.1511.9412.1412.14177,500
May 23, 201912.0012.0411.9112.0112.0132,700
May 22, 201911.8112.0411.7112.0412.0464,600
May 21, 201911.9411.9511.8411.9211.9223,500
May 20, 201911.9912.0911.7711.9111.9186,800
May 17, 201911.6012.2911.6012.0312.03191,400
May 16, 201911.3811.6511.3411.5411.5424,100
May 15, 201911.4811.7211.2511.3711.3749,500
May 14, 201911.5311.5711.3811.5611.5623,700
May 13, 201911.5211.6111.3711.5011.5040,700
May 10, 201911.6711.7211.4611.7011.7032,200
May 09, 201911.5911.7311.4211.6811.6835,200
May 08, 201911.7911.7911.6211.6411.6426,000
May 07, 201911.7511.8311.6111.7411.7439,300
May 06, 201911.5511.9611.2911.8011.8060,700
May 03, 201911.3811.9711.2911.7211.72280,000
May 02, 201911.3111.5010.9411.3011.3089,800
May 01, 201911.4711.5811.3211.3311.3341,400
Apr 30, 201911.4011.4711.2911.4411.4435,600
Apr 29, 201911.1411.4711.1011.4011.4068,100
Apr 26, 201911.0911.1711.0511.1211.12103,200
Apr 25, 201910.9811.1110.9411.0911.0925,600
Apr 24, 201911.0111.1511.0111.0211.0273,600
Apr 23, 201911.1511.1510.9111.0111.0142,600
Apr 22, 201911.0111.1310.8711.1011.1035,500
Apr 18, 201910.9211.1110.8711.0311.0346,200
Apr 17, 201911.0911.0910.8710.9310.9327,300
Apr 16, 201911.1211.1210.9911.0711.0733,200
Apr 15, 201911.1211.1610.9711.0711.0758,900
Apr 12, 201911.1011.1211.0311.1211.1267,600
Apr 11, 201911.1311.2011.0211.0311.03125,100
Apr 10, 201911.0511.1210.8611.1011.1078,900
Apr 09, 201911.0511.0710.9111.0011.0068,500
Apr 08, 201910.8811.1010.8011.0611.0690,900
Apr 05, 201910.8910.9810.8510.9110.9150,800
Apr 04, 201910.7510.8710.7510.8310.8355,800
Apr 03, 201911.0011.0010.7110.7910.7922,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...