Singapore Markets open in 7 hrs 12 mins

Safeguard Scientifics, Inc. (SFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.5000-0.0800 (-2.23%)
As of 01:30PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20223.60003.60253.50003.50003.50004,059
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
07 Feb 20226.40006.40006.11006.22006.220046,100
04 Feb 20226.30006.41006.25006.35006.350020,500
03 Feb 20226.23006.29006.17006.17006.17007,800
02 Feb 20226.38006.44006.23006.33006.33009,600
01 Feb 20226.34006.44006.33006.35006.35005,900
31 Jan 20226.18006.40006.18006.38006.380033,000
28 Jan 20226.19006.19006.07006.15006.150050,600
27 Jan 20226.37006.55006.17006.22006.2200164,500
26 Jan 20226.41006.42006.25006.31006.310024,600
25 Jan 20226.15006.46006.15006.41006.410024,200
24 Jan 20226.45006.45006.01006.28006.280091,500
21 Jan 20226.66006.69006.51006.53006.530051,200
20 Jan 20226.84006.92006.80006.80006.800049,700
19 Jan 20226.88006.88006.69006.78006.780039,200
18 Jan 20226.97006.97006.75006.82006.820047,500
14 Jan 20227.24007.24006.96007.00007.0000105,100
13 Jan 20227.23007.31007.23007.26007.260040,600
12 Jan 20227.35007.35007.13007.25007.250035,700
11 Jan 20227.30007.36007.23007.36007.360029,000
10 Jan 20227.28007.30007.12007.29007.290034,400
07 Jan 20227.11007.36007.11007.35007.350063,600
06 Jan 20227.22007.27007.13007.14007.140052,500
05 Jan 20227.29007.29007.19007.24007.240052,000
04 Jan 20227.35007.35007.16007.25007.250035,200
03 Jan 20227.33007.53007.31007.34007.340058,300
31 Dec 20217.12007.45007.09007.35007.350065,200
30 Dec 20217.07007.18006.84007.17007.170082,400
29 Dec 20217.08007.10006.91007.03007.030052,700
28 Dec 20216.73007.26006.73007.08007.080096,900
27 Dec 20216.56006.88006.48006.78006.7800455,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...