Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,120.24 +24.65 (+0.80%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,983.82 +726.39 (+3.77%) CMC Crypto 200
429.24 +9.10 (+2.17%)
Safeguard Scientifics, Inc. (SFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.6400 | 3.9400 | 3.6200 | 3.8800 | 3.8800 | 8,200 |
| 30 Jun 2022 | 3.7300 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 2,500 |
| 29 Jun 2022 | 3.7500 | 4.0000 | 3.6400 | 3.9500 | 3.9500 | 25,100 |
| 28 Jun 2022 | 3.6900 | 3.8500 | 3.6200 | 3.6500 | 3.6500 | 16,900 |
| 27 Jun 2022 | 3.9500 | 3.9900 | 3.7800 | 3.7900 | 3.7900 | 8,400 |
| 24 Jun 2022 | 3.9300 | 4.0200 | 3.8400 | 3.9300 | 3.9300 | 18,300 |
| 23 Jun 2022 | 3.7900 | 4.0900 | 3.7900 | 3.8500 | 3.8500 | 4,300 |
| 22 Jun 2022 | 4.0300 | 4.1600 | 3.9100 | 4.1100 | 4.1100 | 67,000 |
| 21 Jun 2022 | 3.5900 | 4.1300 | 3.5600 | 4.1300 | 4.1300 | 41,700 |
| 17 Jun 2022 | 3.5800 | 3.6600 | 3.5700 | 3.5900 | 3.5900 | 8,700 |
| 16 Jun 2022 | 3.6400 | 3.7200 | 3.5100 | 3.5800 | 3.5800 | 32,600 |
| 15 Jun 2022 | 3.8200 | 3.8600 | 3.5600 | 3.5600 | 3.5600 | 19,600 |
| 14 Jun 2022 | 3.7000 | 4.0400 | 3.7000 | 3.8300 | 3.8300 | 7,100 |
| 13 Jun 2022 | 4.5500 | 4.5500 | 3.9300 | 3.9900 | 3.9900 | 64,600 |
| 10 Jun 2022 | 4.5400 | 4.6800 | 4.3700 | 4.6000 | 4.6000 | 35,400 |
| 09 Jun 2022 | 4.0100 | 4.5900 | 3.9800 | 4.5000 | 4.5000 | 48,900 |
| 08 Jun 2022 | 4.0500 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 11,400 |
| 07 Jun 2022 | 4.1800 | 4.1800 | 4.0500 | 4.0500 | 4.0500 | 8,900 |
| 06 Jun 2022 | 4.1100 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 5,500 |
| 03 Jun 2022 | 4.0500 | 4.1400 | 4.0500 | 4.1100 | 4.1100 | 6,800 |
| 02 Jun 2022 | 4.1600 | 4.2600 | 4.0500 | 4.0600 | 4.0600 | 7,000 |
| 01 Jun 2022 | 4.0600 | 4.3000 | 4.0600 | 4.2200 | 4.2200 | 23,200 |
| 31 May 2022 | 4.3500 | 4.3700 | 4.1000 | 4.1100 | 4.1100 | 12,200 |
| 27 May 2022 | 4.2500 | 4.3900 | 4.1800 | 4.2800 | 4.2800 | 27,600 |
| 26 May 2022 | 3.9600 | 4.3200 | 3.9200 | 4.2200 | 4.2200 | 40,700 |
| 25 May 2022 | 3.7500 | 4.0000 | 3.6100 | 3.8600 | 3.8600 | 39,500 |
| 24 May 2022 | 3.5600 | 3.8700 | 3.5600 | 3.8700 | 3.8700 | 29,700 |
| 23 May 2022 | 3.4000 | 3.7200 | 3.3500 | 3.7200 | 3.7200 | 36,300 |
| 20 May 2022 | 3.4800 | 3.4800 | 3.3200 | 3.3300 | 3.3300 | 12,600 |
| 19 May 2022 | 3.5000 | 3.5400 | 3.3900 | 3.3900 | 3.3900 | 8,900 |
| 18 May 2022 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 12,700 |
| 17 May 2022 | 3.6300 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 17,600 |
| 16 May 2022 | 3.4800 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 15,900 |
| 13 May 2022 | 3.7200 | 3.7200 | 3.4700 | 3.5000 | 3.5000 | 42,200 |
| 12 May 2022 | 3.7400 | 3.7400 | 3.4200 | 3.5800 | 3.5800 | 44,400 |
| 11 May 2022 | 3.8600 | 3.8600 | 3.7100 | 3.7100 | 3.7100 | 9,500 |
| 10 May 2022 | 3.9600 | 3.9600 | 3.7500 | 3.7800 | 3.7800 | 23,100 |
| 09 May 2022 | 3.9200 | 3.9600 | 3.8200 | 3.8700 | 3.8700 | 83,200 |
| 06 May 2022 | 4.0100 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 37,700 |
| 05 May 2022 | 4.1400 | 4.2200 | 4.0100 | 4.0900 | 4.0900 | 59,500 |
| 04 May 2022 | 4.1300 | 4.2500 | 4.0900 | 4.1500 | 4.1500 | 30,400 |
| 03 May 2022 | 4.1000 | 4.2300 | 4.1000 | 4.1600 | 4.1600 | 29,600 |
| 02 May 2022 | 4.1100 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 21,700 |
| 29 Apr 2022 | 4.1100 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 16,900 |
| 28 Apr 2022 | 4.2800 | 4.3400 | 4.1100 | 4.1100 | 4.1100 | 15,100 |
| 27 Apr 2022 | 4.2000 | 4.3500 | 4.2000 | 4.2500 | 4.2500 | 14,200 |
| 26 Apr 2022 | 4.5000 | 4.6300 | 4.1300 | 4.2300 | 4.2300 | 28,000 |
| 25 Apr 2022 | 4.5600 | 4.5600 | 4.4500 | 4.5100 | 4.5100 | 42,800 |
| 22 Apr 2022 | 4.6500 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 19,300 |
| 21 Apr 2022 | 4.6500 | 4.8000 | 4.6500 | 4.7200 | 4.7200 | 35,900 |
| 20 Apr 2022 | 4.7500 | 4.8800 | 4.6200 | 4.6200 | 4.6200 | 5,800 |
| 19 Apr 2022 | 4.6500 | 4.7800 | 4.6500 | 4.7500 | 4.7500 | 38,700 |
| 18 Apr 2022 | 4.8600 | 4.9000 | 4.6500 | 4.7000 | 4.7000 | 61,200 |
| 14 Apr 2022 | 5.0200 | 5.0400 | 4.8300 | 4.9200 | 4.9200 | 28,900 |
| 13 Apr 2022 | 5.0500 | 5.0500 | 4.9100 | 5.0000 | 5.0000 | 12,800 |
| 12 Apr 2022 | 5.0300 | 5.0300 | 4.8300 | 4.8700 | 4.8700 | 18,600 |
| 11 Apr 2022 | 5.0600 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 14,000 |
| 08 Apr 2022 | 4.9100 | 5.0800 | 4.9100 | 5.0200 | 5.0200 | 14,800 |
| 07 Apr 2022 | 4.9700 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 36,600 |
| 06 Apr 2022 | 5.1100 | 5.1200 | 4.9500 | 5.0000 | 5.0000 | 43,400 |
| 05 Apr 2022 | 5.3100 | 5.3300 | 5.1400 | 5.1700 | 5.1700 | 10,200 |
| 04 Apr 2022 | 5.3100 | 5.4800 | 5.2800 | 5.3600 | 5.3600 | 11,300 |
| 01 Apr 2022 | 5.2100 | 5.3800 | 5.2100 | 5.3200 | 5.3200 | 20,200 |
| 31 Mar 2022 | 5.2000 | 5.3100 | 5.2000 | 5.2200 | 5.2200 | 25,100 |
| 30 Mar 2022 | 5.2600 | 5.3700 | 5.2100 | 5.2500 | 5.2500 | 10,700 |
| 29 Mar 2022 | 5.1800 | 5.3500 | 5.1800 | 5.3000 | 5.3000 | 33,700 |
| 28 Mar 2022 | 5.2500 | 5.2700 | 5.1200 | 5.1900 | 5.1900 | 141,500 |
| 25 Mar 2022 | 5.0500 | 5.2900 | 5.0500 | 5.2700 | 5.2700 | 57,500 |
| 24 Mar 2022 | 5.0600 | 5.0700 | 4.9900 | 5.0200 | 5.0200 | 68,700 |
| 23 Mar 2022 | 5.0300 | 5.0900 | 5.0200 | 5.0500 | 5.0500 | 24,000 |
| 22 Mar 2022 | 5.0100 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 60,300 |
| 21 Mar 2022 | 4.9600 | 5.0700 | 4.9600 | 5.0000 | 5.0000 | 77,700 |
| 18 Mar 2022 | 5.0200 | 5.1100 | 4.8100 | 4.8500 | 4.8500 | 222,800 |
| 17 Mar 2022 | 4.9500 | 5.1100 | 4.9500 | 5.0900 | 5.0900 | 22,000 |
| 16 Mar 2022 | 4.9700 | 5.0300 | 4.9200 | 5.0100 | 5.0100 | 25,800 |
| 15 Mar 2022 | 5.0100 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 41,700 |
| 14 Mar 2022 | 5.2700 | 5.3300 | 4.9100 | 4.9100 | 4.9100 | 60,300 |
| 11 Mar 2022 | 5.5900 | 5.5900 | 5.2700 | 5.3200 | 5.3200 | 12,400 |
| 10 Mar 2022 | 5.5500 | 5.6200 | 5.4100 | 5.5000 | 5.5000 | 37,600 |
| 09 Mar 2022 | 5.3300 | 5.5300 | 5.3300 | 5.4000 | 5.4000 | 54,900 |
| 08 Mar 2022 | 5.3700 | 5.6100 | 5.2900 | 5.3100 | 5.3100 | 68,800 |
| 07 Mar 2022 | 5.5800 | 5.5800 | 5.3200 | 5.3500 | 5.3500 | 36,900 |
| 04 Mar 2022 | 5.8500 | 5.8700 | 5.5900 | 5.6000 | 5.6000 | 33,000 |
| 03 Mar 2022 | 5.9800 | 5.9800 | 5.8200 | 5.8600 | 5.8600 | 8,100 |
| 02 Mar 2022 | 5.7900 | 5.9300 | 5.7900 | 5.8500 | 5.8500 | 29,900 |
| 01 Mar 2022 | 5.9300 | 5.9700 | 5.7800 | 5.8200 | 5.8200 | 34,200 |
| 28 Feb 2022 | 6.0900 | 6.0900 | 6.0000 | 6.0000 | 6.0000 | 8,100 |
| 25 Feb 2022 | 5.9500 | 6.2900 | 5.9000 | 6.2200 | 6.2200 | 22,400 |
| 24 Feb 2022 | 5.9600 | 5.9800 | 5.7800 | 5.9000 | 5.9000 | 36,000 |
| 23 Feb 2022 | 6.0400 | 6.0600 | 5.9500 | 6.0600 | 6.0600 | 43,500 |
| 22 Feb 2022 | 5.9400 | 6.0000 | 5.8800 | 5.9800 | 5.9800 | 35,700 |
| 18 Feb 2022 | 6.0100 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 13,000 |
| 17 Feb 2022 | 6.1800 | 6.1800 | 6.0300 | 6.0500 | 6.0500 | 27,500 |
| 16 Feb 2022 | 6.1900 | 6.2000 | 6.0600 | 6.1800 | 6.1800 | 22,200 |
| 15 Feb 2022 | 6.2400 | 6.3600 | 6.0600 | 6.1700 | 6.1700 | 25,900 |
| 14 Feb 2022 | 6.0600 | 6.1300 | 6.0400 | 6.0800 | 6.0800 | 21,700 |
| 11 Feb 2022 | 6.2500 | 6.2500 | 6.0900 | 6.1100 | 6.1100 | 57,100 |
| 10 Feb 2022 | 6.3000 | 6.3100 | 6.1800 | 6.2100 | 6.2100 | 20,200 |
| 09 Feb 2022 | 6.3400 | 6.3400 | 6.2800 | 6.3000 | 6.3000 | 15,900 |
| 08 Feb 2022 | 6.1600 | 6.3200 | 6.1600 | 6.3000 | 6.3000 | 38,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
