SFE - Safeguard Scientifics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.4013.6013.2513.5013.50107,900
Oct 19, 201714.0014.0013.2513.2513.2587,900
Oct 18, 201714.1014.2514.0514.1014.1050,200
Oct 17, 201714.1514.2014.0514.1014.1027,100
Oct 16, 201714.2514.3514.0514.1514.1593,900
Oct 13, 201714.0514.3014.0014.1514.1556,400
Oct 12, 201713.6014.0013.6014.0014.0081,600
Oct 11, 201713.5513.7013.2813.6013.6065,800
Oct 10, 201713.4013.6013.3013.6013.6049,700
Oct 09, 201713.3513.4513.3013.4013.4020,500
Oct 06, 201713.5013.6013.2513.4013.4048,200
Oct 05, 201713.5013.6313.4013.5013.5044,000
Oct 04, 201713.4513.5513.3513.4513.4528,900
Oct 03, 201713.6013.6813.4013.4513.4551,400
Oct 02, 201713.4013.5513.3513.5513.5563,800
Sep 29, 201713.4013.5013.3013.3513.3541,900
Sep 28, 201713.5513.6013.3513.4513.4557,400
Sep 27, 201713.1013.7013.0013.5013.50170,300
Sep 26, 201713.0513.5012.9513.0513.0584,200
Sep 25, 201712.9513.1012.9013.0013.0073,200
Sep 22, 201713.0513.1512.9513.0013.0064,600
Sep 21, 201713.0013.0812.8513.0013.0091,500
Sep 20, 201712.9013.0512.9012.9512.9539,800
Sep 19, 201712.8012.9012.6012.8512.8540,200
Sep 18, 201712.9513.0512.8012.8012.8042,300
Sep 15, 201713.0513.1012.8013.0013.00160,700
Sep 14, 201713.0013.1012.9013.1013.1022,600
Sep 13, 201713.1013.1512.8513.0013.0057,900
Sep 12, 201712.8013.0512.7513.0013.0028,600
Sep 11, 201712.7012.8012.4512.7512.7540,300
Sep 08, 201712.1512.6012.1012.6012.6035,400
Sep 07, 201712.0512.2512.0512.2012.2021,600
Sep 06, 201712.2512.2812.0512.1012.1024,200
Sep 05, 201712.0512.3012.0012.2512.2525,700
Sep 01, 201712.1512.1511.9012.1012.1051,600
Aug 31, 201712.4012.5012.1512.2012.2053,100
Aug 30, 201712.3012.4512.2012.4012.4022,100
Aug 29, 201712.0512.3511.9012.3512.3517,100
Aug 28, 201712.3012.3012.1012.2012.2021,900
Aug 25, 201711.8012.3511.8012.3012.3078,800
Aug 24, 201711.7011.8511.6511.8011.8021,400
Aug 23, 201711.8011.8511.6511.8511.8527,900
Aug 22, 201711.9011.9011.7511.9011.9017,500
Aug 21, 201711.9011.9011.7511.8011.8020,100
Aug 18, 201711.8012.0011.8011.9511.9544,100
Aug 17, 201711.8011.9011.6511.9011.9051,100
Aug 16, 201711.7511.9311.4511.8511.8547,000
Aug 15, 201712.0012.0011.6011.7511.7548,100
Aug 14, 201711.8011.9511.7011.9511.9530,900
Aug 11, 201711.6511.9511.6511.8011.8069,500
Aug 10, 201712.0012.0011.7511.8511.8558,000
Aug 09, 201711.9012.0511.7512.0012.0052,100
Aug 08, 201711.9512.1011.8512.0012.0037,300
Aug 07, 201711.9012.0011.7811.9011.9077,100
Aug 04, 201711.6511.9811.6011.9011.9024,800
Aug 03, 201711.8011.8511.6011.6511.6543,200
Aug 02, 201711.7011.8011.6011.7511.7533,100
Aug 01, 201711.9011.9011.3511.7011.7064,900
Jul 31, 201711.9011.9511.6011.9011.9056,100
Jul 28, 201711.7011.9011.5511.8511.8551,400
Jul 27, 201712.0512.1511.7011.7511.7562,400
Jul 26, 201712.3512.3512.0012.0012.0081,300
Jul 25, 201712.3012.6012.3012.3012.30127,100
Jul 24, 201712.3512.3512.3012.3012.3032,200
Jul 21, 201712.4512.4512.3012.3512.35127,500
Jul 20, 201712.3512.4012.2012.3512.3522,700
Jul 19, 201712.4012.4512.3012.3512.3515,000
Jul 18, 201712.5512.6512.3512.4012.4056,700
Jul 17, 201712.6512.6512.5012.6012.6022,700
Jul 14, 201712.5012.8012.4512.7012.7039,900
Jul 13, 201712.3512.6012.2012.5512.5558,300
Jul 12, 201712.1512.4012.1512.3512.3574,800
Jul 11, 201712.0012.1512.0012.1512.1543,100
Jul 10, 201712.1512.1512.0012.0012.0029,900
Jul 07, 201712.0012.2012.0012.1512.1557,200
Jul 06, 201712.1012.1012.0012.0512.0533,200
Jul 05, 201712.0512.2011.9512.2012.2068,600
Jul 03, 201711.9012.1511.6012.1012.1025,200
Jun 30, 201711.6511.9511.6511.9011.9049,300
Jun 29, 201711.6011.7511.5511.6511.65134,000
Jun 28, 201711.5011.6011.3511.6011.6033,700
Jun 27, 201711.6011.7011.4511.5011.5030,300
Jun 26, 201711.5511.7311.4811.5011.5034,300
Jun 23, 201711.6011.7511.4311.6011.6086,500
Jun 22, 201711.4511.7011.4511.6511.6524,500
Jun 21, 201711.5011.5511.3511.4511.4549,100
Jun 20, 201711.3511.5011.3011.4511.4534,000
Jun 19, 201711.3011.4011.2811.3011.3048,700
Jun 16, 201711.2011.3011.1011.2011.2088,300
Jun 15, 201711.5011.7011.3011.3511.3552,300
Jun 14, 201711.6511.6511.3511.6011.6035,400
Jun 13, 201711.5511.7511.5511.6511.6532,700
Jun 12, 201711.6011.9511.5011.6011.6039,000
Jun 09, 201711.2511.5811.2511.5511.5566,400
Jun 08, 201711.3511.4011.2511.3011.3075,300
Jun 07, 201711.3511.4311.2311.3011.3076,700
Jun 06, 201711.2011.3511.0511.3511.35163,400
Jun 05, 201711.3011.4511.2011.3011.3072,100
Jun 02, 201711.2511.4011.2511.3011.30100,800
Jun 01, 201711.1511.2811.0511.2011.20127,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...