SFE - Safeguard Scientifics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201910.3410.5010.3210.4210.4249,700
Feb 25, 201910.4210.4710.3010.3310.3352,400
Feb 22, 201910.4410.4610.3810.4510.4545,400
Feb 21, 201910.2010.4110.0110.3710.3731,500
Feb 20, 201910.4310.4310.1810.2410.2422,500
Feb 19, 201910.3710.4710.3610.4310.4356,700
Feb 15, 201910.2610.5010.2610.4110.4164,100
Feb 14, 201910.0210.2010.0210.1810.1847,200
Feb 13, 20199.8210.079.8210.0610.0653,200
Feb 12, 201910.0310.039.769.809.8048,600
Feb 11, 20199.9610.029.939.979.9725,200
Feb 08, 20199.8510.109.859.959.9536,200
Feb 07, 20199.819.909.779.909.9036,600
Feb 06, 20199.689.899.659.899.8932,700
Feb 05, 20199.669.769.649.679.6728,400
Feb 04, 20199.489.649.489.639.6362,300
Feb 01, 20199.479.539.479.499.49191,400
Jan 31, 20199.489.529.479.499.4940,600
Jan 30, 20199.549.569.479.499.4949,100
Jan 29, 20199.599.609.459.549.5433,700
Jan 28, 20199.419.629.419.579.5745,800
Jan 25, 20199.719.739.539.569.5635,800
Jan 24, 20199.869.869.669.719.7127,200
Jan 23, 201910.0510.169.849.859.8568,500
Jan 22, 201910.1910.229.8310.0210.02106,100
Jan 18, 20199.9910.459.9910.3810.38102,400
Jan 17, 20199.649.979.609.939.9369,200
Jan 16, 20199.689.779.659.739.7362,900
Jan 15, 201910.0010.029.639.689.68107,200
Jan 14, 20199.819.979.819.979.97107,900
Jan 11, 20199.609.959.579.879.8758,500
Jan 10, 20199.609.669.609.649.6486,200
Jan 09, 20199.639.769.609.619.6160,700
Jan 08, 20199.379.859.289.619.61124,100
Jan 07, 20198.929.478.909.309.3096,500
Jan 04, 20198.588.998.518.928.9289,100
Jan 03, 20198.508.818.368.508.50165,600
Jan 02, 20198.518.658.418.548.5473,800
Dec 31, 20188.458.658.178.628.62140,700
Dec 28, 20188.478.478.258.378.3771,200
Dec 27, 20188.228.428.188.418.4169,100
Dec 26, 20188.008.347.998.318.31128,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...