Safeguard Scientifics, Inc. (SFE) NYSE

0.46

-0.197(-30.21%)

Updated at February 09, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 08, 2024	0.74	0.75	0.75	0.75	0.72	25,026
March 07, 2024	0.75	0.75	0.75	0.75	0.75	3,888
March 06, 2024	0.75	0.78	0.78	0.78	0.75	2,429
March 05, 2024	0.75	0.75	0.75	0.76	0.75	107,249
March 04, 2024	0.75	0.75	0.75	0.75	0.75	6,148
March 01, 2024	0.73	0.75	0.75	0.76	0.73	25,540
February 29, 2024	0.76	0.76	0.76	0.76	0.75	7,189
February 28, 2024	0.73	0.75	0.75	0.79	0.73	5,771
February 27, 2024	0.72	0.7	0.7	0.75	0.7	36,911
February 26, 2024	0.71	0.71	0.71	0.71	0.71	340
February 23, 2024	0.69	0.72	0.72	0.72	0.68	9,993
February 22, 2024	0.68	0.71	0.71	0.71	0.68	18,450
February 20, 2024	0.67	0.67	0.67	0.73	0.67	1,287
February 16, 2024	0.65	0.74	0.74	0.74	0.65	4,035
February 15, 2024	0.67	0.66	0.66	0.7	0.64	12,219
February 14, 2024	0.57	0.68	0.68	0.75	0.57	26,134
February 13, 2024	0.58	0.6	0.6	0.68	0.56	1.57M
February 12, 2024	0.63	0.59	0.59	0.65	0.55	214,757
February 09, 2024	0.65	0.46	0.46	0.69	0.4	899,343
February 08, 2024	0.68	0.65	0.65	0.68	0.65	6,997
February 07, 2024	0.67	0.67	0.67	0.69	0.65	26,632
February 06, 2024	0.64	0.67	0.67	0.7	0.64	48,671
February 05, 2024	0.69	0.64	0.64	0.69	0.64	64,633
February 02, 2024	0.66	0.7	0.7	0.7	0.63	142,506
February 01, 2024	0.65	0.7	0.7	0.7	0.65	26,994
January 31, 2024	0.69	0.67	0.67	0.73	0.67	5,297
January 30, 2024	0.66	0.69	0.69	0.74	0.66	6,266
January 29, 2024	0.73	0.66	0.66	0.74	0.66	8,405
January 26, 2024	0.66	0.75	0.75	0.75	0.66	6,832
January 25, 2024	0.66	0.65	0.65	0.7	0.65	26,991
January 24, 2024	0.65	0.66	0.66	0.68	0.65	53,831
January 23, 2024	0.68	0.66	0.66	0.68	0.65	178,894
January 22, 2024	0.7	0.68	0.68	0.7	0.68	46,255
January 19, 2024	0.69	0.71	0.71	0.72	0.68	13,425
January 18, 2024	0.68	0.71	0.71	0.74	0.68	22,729
January 17, 2024	0.72	0.73	0.73	0.73	0.68	23,523
January 16, 2024	0.7	0.74	0.74	0.78	0.6	298,729
January 12, 2024	0.73	0.73	0.73	0.79	0.71	39,400
January 11, 2024	0.77	0.71	0.71	0.79	0.71	54,100
January 10, 2024	0.75	0.75	0.75	0.79	0.73	18,100
January 09, 2024	0.73	0.72	0.72	0.75	0.71	53,300
January 08, 2024	0.8	0.71	0.71	0.8	0.69	167,900
January 05, 2024	0.77	0.77	0.77	0.79	0.77	6,200
January 04, 2024	0.77	0.77	0.77	0.78	0.75	128,200
January 03, 2024	0.76	0.77	0.77	0.77	0.75	15,000
January 02, 2024	0.81	0.77	0.77	0.81	0.74	73,600
December 29, 2023	0.85	0.78	0.78	0.9	0.76	188,100
December 28, 2023	1.06	1.1	0.75	1.12	0.99	151,400
December 27, 2023	1.01	1.01	0.69	1.07	1	123,000
December 26, 2023	1	1.02	0.7	1.06	1	99,500
December 22, 2023	1.01	1.01	0.69	1.04	1	38,400
December 21, 2023	1.03	0.98	0.67	1.06	0.98	43,100
December 20, 2023	1	1.01	0.69	1.06	0.97	50,500
December 19, 2023	1	0.99	0.68	1.01	0.96	126,600
December 18, 2023	0.95	0.98	0.67	1.03	0.93	93,700
December 15, 2023	0.99	1.01	0.69	1.08	0.98	147,100
December 14, 2023	1.01	0.98	0.67	1.02	0.97	83,200
December 13, 2023	1.02	1.01	0.69	1.03	1.01	30,800
December 12, 2023	1	1.02	0.7	1.05	1	19,100
December 11, 2023	1.1	1.01	0.69	1.11	0.97	286,600