Singapore markets open in 2 hours 23 minutes

Safeguard Scientifics, Inc. (SFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8800+0.1500 (+4.02%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20223.64003.94003.62003.88003.88008,200
30 Jun 20223.73003.77003.73003.73003.73002,500
29 Jun 20223.75004.00003.64003.95003.950025,100
28 Jun 20223.69003.85003.62003.65003.650016,900
27 Jun 20223.95003.99003.78003.79003.79008,400
24 Jun 20223.93004.02003.84003.93003.930018,300
23 Jun 20223.79004.09003.79003.85003.85004,300
22 Jun 20224.03004.16003.91004.11004.110067,000
21 Jun 20223.59004.13003.56004.13004.130041,700
17 Jun 20223.58003.66003.57003.59003.59008,700
16 Jun 20223.64003.72003.51003.58003.580032,600
15 Jun 20223.82003.86003.56003.56003.560019,600
14 Jun 20223.70004.04003.70003.83003.83007,100
13 Jun 20224.55004.55003.93003.99003.990064,600
10 Jun 20224.54004.68004.37004.60004.600035,400
09 Jun 20224.01004.59003.98004.50004.500048,900
08 Jun 20224.05004.08004.01004.08004.080011,400
07 Jun 20224.18004.18004.05004.05004.05008,900
06 Jun 20224.11004.25004.10004.10004.10005,500
03 Jun 20224.05004.14004.05004.11004.11006,800
02 Jun 20224.16004.26004.05004.06004.06007,000
01 Jun 20224.06004.30004.06004.22004.220023,200
31 May 20224.35004.37004.10004.11004.110012,200
27 May 20224.25004.39004.18004.28004.280027,600
26 May 20223.96004.32003.92004.22004.220040,700
25 May 20223.75004.00003.61003.86003.860039,500
24 May 20223.56003.87003.56003.87003.870029,700
23 May 20223.40003.72003.35003.72003.720036,300
20 May 20223.48003.48003.32003.33003.330012,600
19 May 20223.50003.54003.39003.39003.39008,900
18 May 20223.60003.60003.45003.50003.500012,700
17 May 20223.63003.64003.55003.58003.580017,600
16 May 20223.48003.55003.48003.50003.500015,900
13 May 20223.72003.72003.47003.50003.500042,200
12 May 20223.74003.74003.42003.58003.580044,400
11 May 20223.86003.86003.71003.71003.71009,500
10 May 20223.96003.96003.75003.78003.780023,100
09 May 20223.92003.96003.82003.87003.870083,200
06 May 20224.01004.07003.93004.02004.020037,700
05 May 20224.14004.22004.01004.09004.090059,500
04 May 20224.13004.25004.09004.15004.150030,400
03 May 20224.10004.23004.10004.16004.160029,600
02 May 20224.11004.20004.08004.10004.100021,700
29 Apr 20224.11004.20004.11004.13004.130016,900
28 Apr 20224.28004.34004.11004.11004.110015,100
27 Apr 20224.20004.35004.20004.25004.250014,200
26 Apr 20224.50004.63004.13004.23004.230028,000
25 Apr 20224.56004.56004.45004.51004.510042,800
22 Apr 20224.65004.67004.61004.66004.660019,300
21 Apr 20224.65004.80004.65004.72004.720035,900
20 Apr 20224.75004.88004.62004.62004.62005,800
19 Apr 20224.65004.78004.65004.75004.750038,700
18 Apr 20224.86004.90004.65004.70004.700061,200
14 Apr 20225.02005.04004.83004.92004.920028,900
13 Apr 20225.05005.05004.91005.00005.000012,800
12 Apr 20225.03005.03004.83004.87004.870018,600
11 Apr 20225.06005.08004.98005.02005.020014,000
08 Apr 20224.91005.08004.91005.02005.020014,800
07 Apr 20224.97004.99004.87004.95004.950036,600
06 Apr 20225.11005.12004.95005.00005.000043,400
05 Apr 20225.31005.33005.14005.17005.170010,200
04 Apr 20225.31005.48005.28005.36005.360011,300
01 Apr 20225.21005.38005.21005.32005.320020,200
31 Mar 20225.20005.31005.20005.22005.220025,100
30 Mar 20225.26005.37005.21005.25005.250010,700
29 Mar 20225.18005.35005.18005.30005.300033,700
28 Mar 20225.25005.27005.12005.19005.1900141,500
25 Mar 20225.05005.29005.05005.27005.270057,500
24 Mar 20225.06005.07004.99005.02005.020068,700
23 Mar 20225.03005.09005.02005.05005.050024,000
22 Mar 20225.01005.08005.00005.08005.080060,300
21 Mar 20224.96005.07004.96005.00005.000077,700
18 Mar 20225.02005.11004.81004.85004.8500222,800
17 Mar 20224.95005.11004.95005.09005.090022,000
16 Mar 20224.97005.03004.92005.01005.010025,800
15 Mar 20225.01005.06004.88005.00005.000041,700
14 Mar 20225.27005.33004.91004.91004.910060,300
11 Mar 20225.59005.59005.27005.32005.320012,400
10 Mar 20225.55005.62005.41005.50005.500037,600
09 Mar 20225.33005.53005.33005.40005.400054,900
08 Mar 20225.37005.61005.29005.31005.310068,800
07 Mar 20225.58005.58005.32005.35005.350036,900
04 Mar 20225.85005.87005.59005.60005.600033,000
03 Mar 20225.98005.98005.82005.86005.86008,100
02 Mar 20225.79005.93005.79005.85005.850029,900
01 Mar 20225.93005.97005.78005.82005.820034,200
28 Feb 20226.09006.09006.00006.00006.00008,100
25 Feb 20225.95006.29005.90006.22006.220022,400
24 Feb 20225.96005.98005.78005.90005.900036,000
23 Feb 20226.04006.06005.95006.06006.060043,500
22 Feb 20225.94006.00005.88005.98005.980035,700
18 Feb 20226.01006.15006.00006.00006.000013,000
17 Feb 20226.18006.18006.03006.05006.050027,500
16 Feb 20226.19006.20006.06006.18006.180022,200
15 Feb 20226.24006.36006.06006.17006.170025,900
14 Feb 20226.06006.13006.04006.08006.080021,700
11 Feb 20226.25006.25006.09006.11006.110057,100
10 Feb 20226.30006.31006.18006.21006.210020,200
09 Feb 20226.34006.34006.28006.30006.300015,900
08 Feb 20226.16006.32006.16006.30006.300038,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...