SFE - Safeguard Scientifics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201912.0112.1211.7611.9411.9478,700
Nov 11, 201912.0012.0511.9212.0012.00151,300
Nov 08, 201911.9012.0611.9011.9711.9739,200
Nov 07, 201911.8412.0911.6511.9311.93109,000
Nov 06, 201911.7011.7611.5611.6711.67105,400
Nov 05, 201911.7011.7311.5911.6811.6831,600
Nov 04, 201911.5111.7311.3011.6811.6837,900
Nov 01, 201911.3411.4611.3311.4011.4059,000
Oct 31, 201911.3511.3911.2711.3111.3182,300
Oct 30, 201911.3511.4111.2711.3711.3726,600
Oct 29, 201911.3011.3711.2111.3611.3626,400
Oct 28, 201911.3311.4211.2011.3511.35129,700
Oct 25, 201911.2211.3611.0211.3111.3129,200
Oct 24, 201911.1111.3211.1111.2611.2620,900
Oct 23, 201911.1311.1711.0011.1411.1440,000
Oct 22, 201911.2611.2811.0911.1211.1225,200
Oct 21, 201911.2211.3711.2011.2611.2629,300
Oct 18, 201911.0611.2011.0111.1311.1358,500
Oct 17, 201911.0711.2211.0111.1211.1268,200
Oct 16, 201911.0511.1310.9711.0311.0341,500
Oct 15, 201910.7111.0910.7111.0711.0756,600
Oct 14, 201910.7010.7510.6210.7110.7162,500
Oct 11, 201910.8410.8910.7410.7510.7580,400
Oct 10, 201910.6210.7610.6210.7510.75163,400
Oct 09, 201910.7010.7310.5710.5810.5841,700
Oct 08, 201910.8210.8310.6510.6510.6552,800
Oct 07, 201910.8110.9710.7410.8810.88108,300
Oct 04, 201911.0411.1610.8210.8610.86192,500
Oct 03, 201911.1211.1710.9811.0411.0450,100
Oct 02, 201911.0711.1610.9311.1411.1462,300
Oct 01, 201911.3811.4111.1211.1311.1371,300
Sep 30, 201911.6311.6311.3111.3411.3476,000
Sep 27, 201911.8911.9111.6011.6011.6052,100
Sep 26, 201912.0512.0611.7511.8211.8244,300
Sep 25, 201912.0912.2112.0412.0612.0645,900
Sep 24, 201912.3512.4512.0412.1012.10104,100
Sep 23, 201912.2512.5312.2512.3512.3566,500
Sep 20, 201912.3312.4312.2112.3512.35236,800
Sep 19, 201912.3112.4912.2512.3112.3187,900
Sep 18, 201912.5912.6612.3212.3312.3361,000
Sep 17, 201912.4112.7312.3512.6212.6288,800
Sep 16, 201912.5512.6312.4212.4812.4874,300
Sep 13, 201912.7712.7712.4712.5712.5776,900
Sep 12, 201912.4212.7912.3912.6712.67119,700
Sep 11, 201912.2512.5912.2212.4212.42112,000
Sep 10, 201912.3212.4812.1112.1712.1783,200
Sep 09, 201912.2612.6712.2612.3912.39129,700
Sep 06, 201911.9212.4011.9212.2212.22337,100
Sep 05, 201912.0012.0111.7211.9311.93163,200
Sep 04, 201912.0012.0011.8911.9011.9032,900
Sep 03, 201911.9012.0311.8011.9111.9187,500
Aug 30, 201911.9812.0011.8111.9611.9685,100
Aug 29, 201912.1812.2011.9211.9311.9384,000
Aug 28, 201911.8912.1411.8612.0912.0956,300
Aug 27, 201912.1612.2011.9011.9211.9264,700
Aug 26, 201911.9312.1311.7512.0812.0872,800
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, 201911.9412.1611.8411.9311.9370,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...