Safeguard Scientifics, Inc. Historical Stock Prices

SFE 
$18.07
*  
0.29
1.63%
Get SFE Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SFE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SFE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.79  18.17  17.78  18.07 30,169
03/30/2015 17.8 18.17 17.78 18.07 30,169
03/27/2015 17.74 17.83 17.6401 17.78 30,319
03/26/2015 17.77 17.89 17.53 17.76 32,612
03/25/2015 18.25 18.26 17.76 17.78 43,942
03/24/2015 17.9 18.26 17.86 18.18 38,432
03/23/2015 17.93 18.18 17.74 18.13 60,303
03/20/2015 18 18.14 17.86 17.94 79,945
03/19/2015 17.93 18.12 17.82 18 19,998
03/18/2015 18.11 18.145 17.89 18.03 49,827
03/17/2015 18.37 18.37 18.11 18.16 19,999
03/16/2015 19 19 18.445 18.47 26,859
03/13/2015 19.16 19.16 18.6 18.91 19,780
03/12/2015 18.42 19.14 18.28 19.13 54,027
03/11/2015 18.08 18.32 18.04 18.23 23,130
03/10/2015 18.1 18.33 18.02 18.07 31,550
03/09/2015 18.7 18.7199 18.1 18.2 62,950
03/06/2015 18.08 18.65 18.08 18.63 64,148
03/05/2015 18.08 18.41 18.078 18.41 49,971
03/04/2015 18.33 18.4897 18.1201 18.46 60,703
03/03/2015 18.37 18.58 18.21 18.54 49,805
03/02/2015 18.46 18.55 18.17 18.48 41,813
02/27/2015 18.49 18.49 18.37 18.41 29,382
02/26/2015 18.4 18.58 18.4 18.56 17,642
02/25/2015 18.4 18.6 18.35 18.46 24,631
02/24/2015 18.21 18.48 18.21 18.39 23,691
02/23/2015 18.09 18.22 18.02 18.2 19,842
02/20/2015 18.18 18.21 18.08 18.17 33,528
02/19/2015 18.17 18.25 18.1 18.15 21,986
02/18/2015 18.41 18.4799 18.15 18.17 30,427
02/17/2015 18.54 18.72 18.4436 18.5 24,623
02/13/2015 18.53 18.655 18.4855 18.54 24,633
02/12/2015 18.26 18.59 18.23 18.48 16,259
02/11/2015 18.51 18.5696 18.24 18.3 20,752
02/10/2015 18.74 18.74 18.41 18.59 16,483
02/09/2015 18.68 18.9599 18.5 18.53 38,424
02/06/2015 18.86 19 18.74 18.81 27,015
02/05/2015 18.74 18.96 18.68 18.8 31,232
02/04/2015 18.82 18.96 18.7 18.74 42,845
02/03/2015 18.89 19.07 18.77 18.96 33,665
02/02/2015 18.43 18.76 18.2 18.65 35,718
01/30/2015 18.65 18.86 18.24 18.33 36,385
01/29/2015 18.23 18.76 18.09 18.73 28,252
01/28/2015 19 19 18.13 18.24 43,888
01/27/2015 18.85 18.955 18.63 18.87 29,739
01/26/2015 18.84 19.09 18.84 19.01 24,534
01/23/2015 18.91 19.03 18.6501 18.92 27,067
01/22/2015 18.4 18.99 18.2 18.92 29,161
01/21/2015 18.43 18.54 18.27 18.36 50,860
01/20/2015 18.72 18.76 18.34 18.61 39,697
01/16/2015 18.26 18.8 18.26 18.78 41,116
01/15/2015 18.95 18.95 18.32 18.37 37,598
01/14/2015 18.87 19.15 18.785 18.86 14,969
01/13/2015 18.92 19.32 18.64 19.09 60,119
01/12/2015 19.02 19.22 18.78 18.89 19,721
01/09/2015 19.2 19.34 19.058 19.08 27,014
01/08/2015 18.84 19.27 18.78 19.24 29,152
01/07/2015 18.66 18.77 18.52 18.66 35,856
01/06/2015 18.94 18.94 18.44 18.5 63,038
01/05/2015 19.18 19.21 18.89 18.95 59,074
01/02/2015 19.84 20.09 19.24 19.33 39,389
12/31/2014 19.97 20.1 19.8 19.82 49,075
12/30/2014 19.98 20.05 19.87 20.05 65,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?