Safeguard Scientifics, Inc. New Common Stock Historical Stock Prices

SFE 
$13.92
*  
0.57
3.93%
Get SFE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SFE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SFE After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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 14.04 14.38 13.8525 13.92 47,883
04/27/2016 14.57 14.7 14.41 14.49 50,384
04/26/2016 14.49 14.73 14.38 14.64 25,970
04/25/2016 14.6 14.72 14.34 14.41 25,864
04/22/2016 14.47 14.62 14.468 14.58 20,996
04/21/2016 14.5 14.75 14.4 14.49 20,199
04/20/2016 14.41 14.72 14.41 14.67 25,659
04/19/2016 14.17 14.525 14.17 14.47 28,234
04/18/2016 14.26 14.41 14.22 14.32 17,943
04/15/2016 14.46 14.68 14.35 14.37 23,435
04/14/2016 14.41 14.5 14.35 14.46 29,168
04/13/2016 14.04 14.48 14 14.45 53,862
04/12/2016 13.71 14.04 13.6 13.92 50,381
04/11/2016 13.86 14.015 13.6 13.67 34,571
04/08/2016 13.95 13.985 13.67 13.72 24,882
04/07/2016 13.92 13.98 13.6 13.87 55,961
04/06/2016 13.21 14.07 13.21 14.02 50,791
04/05/2016 13.63 13.64 13.17 13.21 44,477
04/04/2016 13.83 13.96 13.52 13.62 74,730
04/01/2016 13.12 13.83 13.12 13.82 47,618
03/31/2016 13 13.46 13 13.25 57,880
03/30/2016 13.22 13.22 12.96 13.04 93,387
03/29/2016 12.81 13.24 12.77 13.12 54,703
03/28/2016 13.01 13.02 12.8 12.81 44,105
03/24/2016 13.12 13.12 12.92 12.93 56,072
03/23/2016 13.54 13.57 13.14 13.16 69,557
03/22/2016 13.4 13.69 13.16 13.54 58,251
03/21/2016 13.14 13.54 13.05 13.35 55,338
03/18/2016 12.82 13.21 12.82 13.19 187,735
03/17/2016 12.65 12.77 12.65 12.7 74,179
03/16/2016 12.65 12.73 12.65 12.69 37,459
03/15/2016 12.39 12.89 12.39 12.69 70,697
03/14/2016 12.12 12.42 12.01 12.39 38,312
03/11/2016 11.97 12.15 11.95 12.14 64,023
03/10/2016 11.94 12.07 11.83 11.86 52,515
03/09/2016 12.16 12.19 11.81 11.94 53,546
03/08/2016 12.27 12.43 12.18 12.19 47,831
03/07/2016 11.87 12.42 11.87 12.38 53,755
03/04/2016 12.2 12.25 11.82 11.89 59,456
03/03/2016 12.47 12.88 11.58 12.17 119,260
03/02/2016 12.18 12.71 12.142 12.71 117,830
03/01/2016 11.93 12.22 11.92 12.18 33,699
02/29/2016 11.96 12.08 11.8 11.82 87,452
02/26/2016 12.09 12.15 11.87 11.95 63,761
02/25/2016 12 12.25 11.75 12 38,108
02/24/2016 11.79 12.24 11.71 12.23 58,411
02/23/2016 12.08 12.2 11.72 11.88 44,281
02/22/2016 12.41 12.41 12.02 12.14 69,958
02/19/2016 12.3 12.49 12.25 12.29 47,042
02/18/2016 12.58 12.6 12.26 12.3 58,885
02/17/2016 13.14 13.24 12.37 12.57 103,095
02/16/2016 13.11 13.16 12.75 13.06 60,027
02/12/2016 12.53 13 12.53 12.94 45,953
02/11/2016 12.35 12.62 12.25 12.39 62,332
02/10/2016 12.41 12.99 12.35 12.58 77,592
02/09/2016 12.36 12.59 12.25 12.36 75,686
02/08/2016 12.34 12.61 12.115 12.5 81,939
02/05/2016 12.8 13.27 12.46 12.51 75,068
02/04/2016 12.76 13.08 12.71 12.81 97,398
02/03/2016 12.51 12.92 12.31 12.77 55,533
02/02/2016 12.26 12.51 12.2 12.34 75,265
02/01/2016 12.92 12.92 12.31 12.46 116,322
01/29/2016 12.65 13.02 12.65 13 119,424
01/28/2016 12.49 12.62 12.19 12.6 127,641
01/27/2016 12.14 12.51 12.13 12.4 65,389
*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?