SFE - Safeguard Scientifics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201910.8610.9010.7210.9010.9074,500
Apr 01, 201910.9410.9410.5910.8410.8438,400
Mar 29, 201910.9411.0910.7810.8510.8583,500
Mar 28, 201910.8210.9410.7710.8910.8921,000
Mar 27, 201910.6210.8310.5410.8010.8047,800
Mar 26, 201910.6110.6410.4210.6010.6039,700
Mar 25, 201910.2210.6010.0610.5110.5166,000
Mar 22, 201910.4810.5810.0610.1710.1789,900
Mar 21, 201910.5810.8210.5010.5410.54104,100
Mar 20, 201910.7910.7910.5610.5910.59103,200
Mar 19, 201910.9311.0110.7810.7910.7940,100
Mar 18, 201910.9111.1410.8610.9010.9044,400
Mar 15, 201911.2111.2910.8910.9010.90213,600
Mar 14, 201910.9811.6610.8511.2011.20458,200
Mar 13, 201910.9911.0410.8810.9510.95128,400
Mar 12, 201910.9211.0010.8110.9410.94120,400
Mar 11, 201910.6810.9810.6510.8910.8970,600
Mar 08, 201910.4410.8010.4110.6510.6563,700
Mar 07, 201910.3710.4810.2810.4310.4354,200
Mar 06, 201910.7110.7110.3210.3710.3754,200
Mar 05, 201910.6010.7510.4710.7210.7234,800
Mar 04, 201910.8010.8710.5210.6110.6145,700
Mar 01, 201910.9310.9910.7210.8010.8028,500
Feb 28, 201910.4511.0110.4510.8510.8584,100
Feb 27, 201910.4110.7010.3910.4410.44192,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...