SFE

Safeguard Scientifics Historical Data

SFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 7.10 -0.05 -0.7% 7.13 7.14 7.0413 19,229
Dec 02 2021 7.15 -0.09 -1.24% 7.24 7.34 7.12 37,544
Dec 01 2021 7.24 -0.20 -2.69% 7.51 7.58 7.24 28,950
Nov 30 2021 7.44 0.05 0.68% 7.39 7.4966 7.3104 30,400
Nov 29 2021 7.39 -0.02 -0.27% 7.47 7.61 7.27 39,055
Nov 26 2021 7.41 0.00 +0.00% 7.51 7.51 7.37 0
Nov 26 2021 7.41 -0.22 -2.88% 7.51 7.51 7.37 10,631
Nov 25 2021 7.63 0.00 +0.00% 7.61 7.74 7.47 0
Nov 24 2021 7.63 0.04 0.53% 7.61 7.74 7.47 40,353
Nov 23 2021 7.59 -0.23 -2.94% 7.83 7.85 7.575 44,069
Nov 22 2021 7.82 -0.18 -2.25% 7.95 8.07 7.78 57,524
Nov 19 2021 8.00 -0.09 -1.11% 8.06 8.12 8.00 32,415
Nov 18 2021 8.09 -0.10 -1.22% 8.15 8.19 8.04 46,251
Nov 17 2021 8.19 0.00 +0.00% 8.21 8.28 8.15 0
Nov 17 2021 8.19 -0.06 -0.73% 8.21 8.28 8.15 41,322
Nov 16 2021 8.25 -0.05 -0.6% 8.23 8.275 8.1677 18,158
Nov 15 2021 8.30 0.00 0.0% 8.29 8.31 8.22 30,388
Nov 12 2021 8.30 0.05 0.61% 8.30 8.30 8.24 20,784
Nov 11 2021 8.25 -0.08 -0.96% 8.31 8.31 8.22 28,597
Nov 10 2021 8.33 -0.06 -0.72% 8.37 8.43 8.29 28,669
Nov 09 2021 8.39 -0.11 -1.29% 8.52 8.52 8.31 17,173
Nov 08 2021 8.50 -0.15 -1.73% 8.72 8.72 8.43 23,303
Nov 05 2021 8.65 0.00 +0.00% 8.41 8.72 8.24 0
Nov 05 2021 8.65 0.27 3.22% 8.41 8.72 8.24 76,582
Nov 04 2021 8.38 0.01 0.12% 8.35 8.43 8.27 39,682
Nov 03 2021 8.37 0.10 1.21% 8.27 8.38 8.25 23,310
Nov 02 2021 8.27 -0.18 -2.13% 8.43 8.54 8.20 45,230
Nov 01 2021 8.45 0.06 0.72% 8.38 8.49 8.34 18,381
Oct 29 2021 8.39 -0.10 -1.18% 8.52 8.52 8.36 28,996
Oct 28 2021 8.49 0.19 2.29% 8.34 8.53 8.30 26,998
Oct 27 2021 8.30 -0.09 -1.07% 8.34 8.38 8.24 37,791
Oct 26 2021 8.39 0.03 0.36% 8.41 8.41 8.35 29,223
Oct 25 2021 8.36 0.00 0.0% 8.41 8.445 8.30 32,576
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
Sep 24 2021 8.68 0.01 0.12% 8.60 8.719 8.60 53,012
Sep 23 2021 8.67 0.12 1.4% 8.55 8.76 8.55 64,715
Sep 22 2021 8.55 0.05 0.59% 8.55 8.665 8.52 107,171
Sep 21 2021 8.50 0.08 0.95% 8.44 8.64 8.44 86,000
Sep 20 2021 8.42 -0.14 -1.64% 8.50 8.54 8.40 46,488
Sep 17 2021 8.56 0.16 1.9% 8.40 8.58 8.36 320,062
Sep 16 2021 8.40 -0.03 -0.36% 8.41 8.45 8.3801 78,551
Sep 15 2021 8.43 0.02 0.24% 8.38 8.46 8.35 127,018
Sep 14 2021 8.41 -0.09 -1.06% 8.50 8.50 8.38 149,558
Sep 13 2021 8.50 0.10 1.19% 8.45 8.51 8.40 132,205
Sep 10 2021 8.40 -0.06 -0.71% 8.46 8.49 8.38 91,365
Sep 09 2021 8.46 0.10 1.2% 8.38 8.52 8.35 108,234
Sep 08 2021 8.36 0.00 0.0% 8.40 8.47 8.36 75,470
Sep 07 2021 8.36 -0.18 -2.11% 8.51 8.53 8.33 138,962


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.