UK Markets close in 7 hrs 38 mins

Safeguard Scientifics, Inc. (SFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.15-0.09 (-1.24%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021------
02 Dec 20217.247.347.127.157.1537,500
01 Dec 20217.517.587.247.247.2429,000
30 Nov 20217.397.507.317.447.4430,400
29 Nov 20217.477.617.277.397.3939,100
26 Nov 20217.517.517.377.417.4110,600
24 Nov 20217.617.747.477.637.6340,400
23 Nov 20217.837.857.587.597.5944,100
22 Nov 20218.008.077.787.827.8257,500
19 Nov 20218.068.118.008.008.0032,400
18 Nov 20218.158.198.048.098.0946,300
17 Nov 20218.218.288.158.198.1941,300
16 Nov 20218.238.288.178.258.2520,200
15 Nov 20218.298.318.228.308.3030,400
12 Nov 20218.308.308.248.308.3020,800
11 Nov 20218.318.318.228.258.2528,600
10 Nov 20218.378.438.298.338.3328,700
09 Nov 20218.528.528.318.398.3917,200
08 Nov 20218.728.728.438.508.5023,300
05 Nov 20218.418.728.248.658.6576,600
04 Nov 20218.358.438.278.388.3839,700
03 Nov 20218.278.388.258.378.3723,300
02 Nov 20218.438.548.208.278.2745,200
01 Nov 20218.388.498.348.458.4518,400
29 Oct 20218.528.528.368.398.3929,000
28 Oct 20218.528.538.318.498.4927,000
27 Oct 20218.348.388.248.308.3037,800
26 Oct 20218.418.428.358.398.3929,700
25 Oct 20218.418.458.308.368.3632,600
22 Oct 20218.458.488.338.368.3636,400
21 Oct 20218.408.568.398.518.5167,200
20 Oct 20218.428.558.388.428.4229,900
19 Oct 20218.398.478.398.438.4321,700
18 Oct 20218.298.388.288.378.3732,600
15 Oct 20218.318.338.278.298.2923,200
14 Oct 20218.328.348.268.318.3129,200
13 Oct 20218.348.348.288.308.3032,900
12 Oct 20218.278.378.248.368.3634,700
11 Oct 20218.138.268.138.218.2135,300
08 Oct 20218.398.458.158.188.18135,300
07 Oct 20218.388.588.388.418.4143,100
06 Oct 20218.158.358.128.308.3065,100
05 Oct 20218.268.287.958.208.20407,200
04 Oct 20218.888.888.228.298.29360,900
01 Oct 20218.938.988.818.978.9765,300
30 Sept 20218.858.938.788.888.88258,000
29 Sept 20218.608.788.608.788.78104,500
28 Sept 20218.588.798.458.588.58190,000
27 Sept 20218.728.808.568.588.58123,600
24 Sept 20218.608.728.608.688.6853,000
23 Sept 20218.558.768.558.678.6764,700
22 Sept 20218.558.668.528.558.55108,200
21 Sept 20218.448.648.448.508.5086,000
20 Sept 20218.438.548.408.428.4246,500
17 Sept 20218.408.588.368.568.56320,100
16 Sept 20218.418.458.388.408.4078,600
15 Sept 20218.408.468.358.438.43127,000
14 Sept 20218.508.508.388.418.41149,600
13 Sept 20218.458.518.408.508.50132,200
10 Sept 20218.468.498.388.408.4091,400
09 Sept 20218.388.528.358.468.46108,200
08 Sept 20218.408.478.368.368.3675,500
07 Sept 20218.518.538.338.368.36139,100
03 Sept 20218.528.588.488.548.5472,600
02 Sept 20218.578.688.488.528.52253,400
01 Sept 20217.897.897.777.887.8826,600
31 Aug 20217.727.967.727.847.8432,100
30 Aug 20217.827.827.677.717.7120,100
27 Aug 20217.687.837.687.757.7521,000
26 Aug 20217.557.697.517.667.6638,100
25 Aug 20217.857.957.567.567.56226,600
24 Aug 20217.677.867.597.837.83130,500
23 Aug 20217.637.757.587.667.6663,700
20 Aug 20217.417.647.387.617.6153,700
19 Aug 20217.467.527.387.407.40123,600
18 Aug 20217.557.647.477.477.4787,800
17 Aug 20217.577.657.427.537.53155,600
16 Aug 20217.787.807.577.677.67100,300
13 Aug 20218.128.207.767.797.7950,700
12 Aug 20218.138.208.038.198.1954,300
11 Aug 20218.108.257.928.088.0840,900
10 Aug 20218.238.298.048.108.1049,000
09 Aug 20217.558.277.508.138.13355,700
06 Aug 20217.777.777.547.577.5747,000
05 Aug 20217.677.697.587.677.6725,900
04 Aug 20217.527.707.527.687.6841,700
03 Aug 20217.767.767.567.597.5969,900
02 Aug 20217.837.947.737.737.7365,500
30 Jul 20217.887.987.737.767.7653,000
29 Jul 20217.928.077.887.887.8873,100
28 Jul 20217.858.007.807.957.9564,400
27 Jul 20217.907.907.687.847.84130,300
26 Jul 20217.707.967.707.907.9079,700
23 Jul 20217.727.777.567.687.68190,300
22 Jul 20217.777.817.707.747.7455,700
21 Jul 20217.737.887.737.797.7965,000
20 Jul 20217.718.007.657.747.74129,600
19 Jul 20217.737.817.627.677.67195,200
16 Jul 20217.877.947.757.757.75102,000
15 Jul 20217.908.077.837.907.9077,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...