1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Safeguard Scientifics New (SFE)
  7. Historical

SFE

Safeguard Scientifics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Safeguard Scientifics New SFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.36% 8.33 13:52:57
Open Price Low Price High Price Close Price Prev Close
8.41 8.33 8.445 8.36
more quote information »

SFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.298.568.288.4337,5240.040.48%
1 Month8.728.987.958.44104,790-0.39-4.47%
3 Months7.838.987.388.2499,6670.506.39%
6 Months6.148.986.027.59140,7172.1935.67%
1 Year6.098.985.737.26123,7922.2436.78%
3 Years8.3012.924.438.2692,5370.030.36%
5 Years13.0514.404.439.5284,115-4.72-36.17%

SFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 8.36 -0.15 -1.76% 8.45 8.4773 8.3334 36,403
Oct 21 2021 8.51 0.09 1.07% 8.40 8.56 8.39 67,079
Oct 20 2021 8.42 -0.01 -0.12% 8.42 8.55 8.3823 29,883
Oct 19 2021 8.43 0.06 0.72% 8.39 8.469 8.39 21,677
Oct 18 2021 8.37 0.08 0.97% 8.29 8.38 8.28 32,580
Oct 15 2021 8.29 -0.02 -0.24% 8.31 8.33 8.27 23,169
Oct 14 2021 8.31 0.01 0.12% 8.32 8.34 8.26 29,237
Oct 13 2021 8.30 -0.06 -0.72% 8.34 8.34 8.28 32,939
Oct 12 2021 8.36 0.15 1.83% 8.21 8.37 8.21 34,661
Oct 11 2021 8.21 0.03 0.37% 8.13 8.26 8.13 35,269
Oct 08 2021 8.18 -0.23 -2.73% 8.39 8.45 8.145 135,299
Oct 07 2021 8.41 0.11 1.33% 8.38 8.58 8.38 43,054
Oct 06 2021 8.30 0.10 1.22% 8.15 8.35 8.12 65,092
Oct 05 2021 8.20 -0.09 -1.09% 8.26 8.28 7.95 407,188
Oct 04 2021 8.29 -0.68 -7.58% 8.88 8.88 8.22 360,876
Oct 01 2021 8.97 0.09 1.01% 8.93 8.98 8.81 65,258
Sep 30 2021 8.88 0.10 1.14% 8.85 8.93 8.78 258,042
Sep 29 2021 8.78 0.20 2.33% 8.60 8.78 8.60 104,459
Sep 28 2021 8.58 0.00 0.0% 8.58 8.7899 8.45 190,034
Sep 27 2021 8.58 -0.10 -1.15% 8.72 8.80 8.56 123,610
See More Historical Prices »


Your Recent History
NYSE
SFE
Safeguard ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.