Advertisement
Advertisement
U.S. Markets open in 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Safeguard Scientifics, Inc. (SFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.30-0.09 (-1.07%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 20218.348.388.248.308.3037,800
Oct 26, 20218.418.428.358.398.3929,700
Oct 25, 20218.418.458.308.368.3632,600
Oct 22, 20218.458.488.338.368.3636,400
Oct 21, 20218.408.568.398.518.5167,200
Oct 20, 20218.428.558.388.428.4229,900
Oct 19, 20218.398.478.398.438.4321,700
Oct 18, 20218.298.388.288.378.3732,600
Oct 15, 20218.318.338.278.298.2923,200
Oct 14, 20218.328.348.268.318.3129,200
Oct 13, 20218.348.348.288.308.3032,900
Oct 12, 20218.278.378.248.368.3634,700
Oct 11, 20218.138.268.138.218.2135,300
Oct 08, 20218.398.458.158.188.18135,300
Oct 07, 20218.388.588.388.418.4143,100
Oct 06, 20218.158.358.128.308.3065,100
Oct 05, 20218.268.287.958.208.20407,200
Oct 04, 20218.888.888.228.298.29360,900
Oct 01, 20218.938.988.818.978.9765,300
Sep 30, 20218.858.938.788.888.88258,000
Sep 29, 20218.608.788.608.788.78104,500
Sep 28, 20218.588.798.458.588.58190,000
Sep 27, 20218.728.808.568.588.58123,600
Sep 24, 20218.608.728.608.688.6853,000
Sep 23, 20218.558.768.558.678.6764,700
Sep 22, 20218.558.668.528.558.55108,200
Sep 21, 20218.448.648.448.508.5086,000
Sep 20, 20218.438.548.408.428.4246,500
Sep 17, 20218.408.588.368.568.56320,100
Sep 16, 20218.418.458.388.408.4078,600
Sep 15, 20218.408.468.358.438.43127,000
Sep 14, 20218.508.508.388.418.41149,600
Sep 13, 20218.458.518.408.508.50132,200
Sep 10, 20218.468.498.388.408.4091,400
Sep 09, 20218.388.528.358.468.46108,200
Sep 08, 20218.408.478.368.368.3675,500
Sep 07, 20218.518.538.338.368.36139,100
Sep 03, 20218.528.588.488.548.5472,600
Sep 02, 20218.578.688.488.528.52253,400
Sep 01, 20217.897.897.777.887.8826,600
Aug 31, 20217.727.967.727.847.8432,100
Aug 30, 20217.827.827.677.717.7120,100
Aug 27, 20217.687.837.687.757.7521,000
Aug 26, 20217.557.697.517.667.6638,100
Aug 25, 20217.857.957.567.567.56226,600
Aug 24, 20217.677.867.597.837.83130,500
Aug 23, 20217.637.757.587.667.6663,700
Aug 20, 20217.417.647.387.617.6153,700
Aug 19, 20217.467.527.387.407.40123,600
Aug 18, 20217.557.647.477.477.4787,800
Aug 17, 20217.577.657.427.537.53155,600
Aug 16, 20217.787.807.577.677.67100,300
Aug 13, 20218.128.207.767.797.7950,700
Aug 12, 20218.138.208.038.198.1954,300
Aug 11, 20218.108.257.928.088.0840,900
Aug 10, 20218.238.298.048.108.1049,000
Aug 09, 20217.558.277.508.138.13355,700
Aug 06, 20217.777.777.547.577.5747,000
Aug 05, 20217.677.697.587.677.6725,900
Aug 04, 20217.527.707.527.687.6841,700
Aug 03, 20217.767.767.567.597.5969,900
Aug 02, 20217.837.947.737.737.7365,500
Jul 30, 20217.887.987.737.767.7653,000
Jul 29, 20217.928.077.887.887.8873,100
Jul 28, 20217.858.007.807.957.9564,400
Jul 27, 20217.907.907.687.847.84130,300
Jul 26, 20217.707.967.707.907.9079,700
Jul 23, 20217.727.777.567.687.68190,300
Jul 22, 20217.777.817.707.747.7455,700
Jul 21, 20217.737.887.737.797.7965,000
Jul 20, 20217.718.007.657.747.74129,600
Jul 19, 20217.737.817.627.677.67195,200
Jul 16, 20217.877.947.757.757.75102,000
Jul 15, 20217.908.077.837.907.9077,800
Jul 14, 20218.248.347.827.907.90121,300
Jul 13, 20217.848.637.808.148.14314,000
Jul 12, 20217.757.827.657.677.6745,000
Jul 09, 20217.587.807.567.777.7776,600
Jul 08, 20217.647.647.497.577.57122,800
Jul 07, 20217.687.837.657.707.7071,400
Jul 06, 20217.907.917.657.687.68212,800
Jul 02, 20217.857.997.757.877.8796,100
Jul 01, 20217.828.057.727.887.88159,700
Jun 30, 20217.647.877.647.767.76143,500
Jun 29, 20217.697.747.537.697.69139,700
Jun 28, 20217.747.787.557.657.65129,700
Jun 25, 20217.537.907.437.727.723,174,700
Jun 24, 20217.277.527.167.467.46280,200
Jun 23, 20217.107.267.107.257.25147,000
Jun 22, 20216.957.146.937.117.11128,100
Jun 21, 20216.957.046.916.986.98298,900
Jun 18, 20217.027.056.926.926.92259,600
Jun 17, 20217.087.126.987.027.02128,000
Jun 16, 20217.057.116.997.047.04109,900
Jun 15, 20216.947.146.947.047.04137,800
Jun 14, 20217.137.196.916.946.9499,400
Jun 11, 20217.257.327.077.107.1075,800
Jun 10, 20217.367.377.137.157.1561,000
Jun 09, 20217.197.567.167.337.33151,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement