Singapore markets close in 1 hour 53 minutes

Safeguard Scientifics, Inc. (SFE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.1000+0.0900 (+2.99%)
At close: 03:55PM EST
3.0400 -0.06 (-1.94%)
After hours: 04:20PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20223.06003.11003.02003.10003.100037,900
07 Dec 20223.12003.14003.01003.01003.010032,800
06 Dec 20223.13003.34003.06003.17003.170034,400
05 Dec 20223.25003.26003.10003.11003.110014,400
02 Dec 20223.24003.26003.18003.26003.26007,900
01 Dec 20223.18003.30003.01003.15003.150033,600
30 Nov 20223.27003.34003.21003.34003.34002,100
29 Nov 20223.21003.25003.21003.23003.23009,700
28 Nov 20223.27003.47003.24003.32003.32004,800
25 Nov 20223.33003.40003.27003.38003.38001,900
23 Nov 20223.30003.34003.28003.34003.34005,500
22 Nov 20223.43003.52003.27003.31003.31005,400
21 Nov 20223.39003.40003.29003.29003.290023,300
18 Nov 20223.41003.61003.41003.60003.60003,800
17 Nov 20223.31003.66003.31003.37003.37009,000
16 Nov 20223.69003.69003.19003.42003.420029,200
15 Nov 20223.62003.80003.59003.77003.770040,400
14 Nov 20223.55003.55003.44003.50003.500013,300
11 Nov 20223.40003.64003.31003.50003.50008,300
10 Nov 20223.43003.48003.33003.35003.3500159,800
09 Nov 20223.47003.49003.33003.33003.330016,300
08 Nov 20223.47003.47003.47003.47003.4700300
07 Nov 20223.48003.65003.45003.45003.45008,700
04 Nov 20223.51003.59003.38003.46003.460010,300
03 Nov 20223.59003.65003.45003.62003.62003,000
02 Nov 20223.67003.67003.51003.55003.550012,300
01 Nov 20223.51003.89003.47003.79003.790017,500
31 Oct 20223.60003.65003.46003.54003.540015,200
28 Oct 20223.68003.79003.53003.69003.69008,900
27 Oct 20223.53003.71003.41003.55003.5500118,200
26 Oct 20223.70003.76003.59003.61003.610046,200
25 Oct 20223.36003.53003.36003.50003.50002,900
24 Oct 20223.54003.61003.48003.50003.500037,300
21 Oct 20223.64003.64003.64003.64003.6400-
20 Oct 20223.56003.68003.56003.64003.640012,100
19 Oct 20223.59003.65003.49003.53003.530014,300
18 Oct 20223.59003.69003.55003.56003.56005,600
17 Oct 20223.67003.67003.51003.51003.51007,900
14 Oct 20223.75003.75003.66003.70003.70002,900
13 Oct 20223.51003.73003.40003.68003.680020,700
12 Oct 20223.40003.52003.39003.52003.520016,700
11 Oct 20223.34003.45003.22003.35003.350033,800
10 Oct 20223.57003.57003.37003.37003.37003,000
07 Oct 20223.64003.64003.51003.51003.510021,900
06 Oct 20223.64003.70003.62003.62003.62002,400
05 Oct 20223.69003.70003.68003.69003.690010,200
04 Oct 20223.74003.80003.71003.71003.710019,000
03 Oct 20223.75003.75003.58003.73003.730027,900
30 Sept 20223.70003.83003.70003.73003.730021,500
29 Sept 20223.71003.71003.61003.62003.620016,200
28 Sept 20223.95003.95003.81003.81003.81009,700
27 Sept 20223.82003.96003.80003.92003.92007,800
26 Sept 20223.80003.81003.79003.80003.80005,600
23 Sept 20223.86003.86003.75003.83003.830013,600
22 Sept 20224.06004.06003.91003.94003.94004,800
21 Sept 20224.15004.37004.13004.30004.300021,300
20 Sept 20224.05004.36004.05004.36004.36008,300
19 Sept 20224.15004.19003.86004.18004.18008,000
16 Sept 20224.14004.53004.02004.12004.120082,300
15 Sept 20224.22004.22003.85004.17004.17006,100
14 Sept 20223.76004.18003.76004.10004.100010,000
13 Sept 20223.94004.23003.94004.17004.17005,700
12 Sept 20224.37004.54004.26004.45004.450024,500
09 Sept 20224.10004.43003.99004.34004.340012,700
08 Sept 20223.97004.08003.87004.00004.00005,900
07 Sept 20223.81003.98003.81003.97003.97004,300
06 Sept 20223.91003.97003.91003.92003.92006,100
02 Sept 20224.03004.03003.91003.95003.950017,800
01 Sept 20224.07004.11004.01004.01004.01005,600
31 Aug 20223.92004.18003.92004.13004.130010,700
30 Aug 20223.95003.95003.87003.94003.94009,600
29 Aug 20223.90004.03003.90003.94003.94003,100
26 Aug 20223.96004.00003.90003.98003.98005,400
25 Aug 20224.00004.05003.91003.98003.980025,800
24 Aug 20224.00004.09003.93003.96003.960019,500
23 Aug 20224.00004.09004.00004.01004.01005,900
22 Aug 20224.01004.05004.00004.04004.04007,000
19 Aug 20224.07004.07004.01004.01004.01002,100
18 Aug 20224.10004.17004.03004.03004.030015,900
17 Aug 20224.10004.16004.02004.06004.060024,600
16 Aug 20224.11004.15004.05004.05004.050031,900
15 Aug 20224.15004.21004.05004.09004.090043,500
12 Aug 20224.08004.15004.03004.15004.15002,100
11 Aug 20224.08004.20004.03004.08004.08003,600
10 Aug 20224.01004.12004.01004.12004.12001,200
09 Aug 20224.10004.11004.03004.03004.03004,900
08 Aug 20224.22004.22004.07004.15004.15005,900
05 Aug 20224.09004.20004.09004.20004.200013,900
04 Aug 20224.20004.20004.08004.09004.09007,100
03 Aug 20224.03004.30003.76004.20004.20003,900
02 Aug 20224.13004.20004.04004.20004.20001,700
01 Aug 20224.13004.13004.13004.13004.1300700
29 Jul 20224.26004.26004.10004.22004.22007,000
28 Jul 20223.93004.17003.85004.17004.170015,100
27 Jul 20223.93004.02003.93003.98003.98004,700
26 Jul 20223.96003.96003.89003.91003.91005,500
25 Jul 20224.04004.14004.00004.05004.05003,200
22 Jul 20224.06004.10003.93004.10004.10005,300
21 Jul 20223.92004.11003.82004.11004.11005,700
20 Jul 20223.90004.04003.90003.94003.940023,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...