U.S. markets closed

Safeguard Scientifics, Inc. (SFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.580.00 (0.00%)
At close: 4:00PM EDT
8.58 ++0.01 (+0.12%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20218.588.798.458.588.58189,922
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
Jun 08, 20217.147.247.097.197.19108,600
Jun 07, 20217.137.257.067.117.11104,300
Jun 04, 20217.047.247.017.157.15100,700
Jun 03, 20217.027.066.927.017.0184,100
Jun 02, 20217.037.086.877.057.0565,600
Jun 01, 20216.987.056.946.996.9953,500
May 28, 20216.987.056.946.996.9979,000
May 27, 20216.997.086.876.966.9661,200
May 26, 20216.816.956.816.896.8980,500
May 25, 20216.956.996.836.836.8389,300
May 24, 20216.917.006.866.916.91109,700
May 21, 20217.177.176.896.946.94153,400
May 20, 20217.027.207.007.067.0658,400
May 19, 20216.817.106.727.067.0677,400
May 18, 20216.916.956.856.906.90117,800
May 17, 20216.926.986.846.956.9596,500
May 14, 20216.897.136.896.966.96126,800
May 13, 20216.516.866.496.806.80234,400
May 12, 20216.666.696.466.526.52241,800
May 11, 20216.486.786.406.756.75190,300
May 10, 20216.836.946.636.686.68139,700
May 07, 20216.536.946.536.906.90288,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...