Quantcast

Safeguard Scientifics, Inc. New Common Stock Historical Stock Prices

SFE 
$8.23
*  
0.02
0.24%
Get SFE Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 8.20 8.30 8.20 8.23 104,099
11/12/2018 8.33 8.34 8.2 8.21 58,462
11/09/2018 8.48 8.55 8.3 8.33 73,462
11/08/2018 8.5 8.6859 8.48 8.5 63,353
11/07/2018 8.52 8.55 8.43 8.51 67,224
11/06/2018 8.46 8.56 8.39 8.5 42,254
11/05/2018 8.57 8.67 8.42 8.45 43,038
11/02/2018 8.49 8.72 8.45 8.57 95,018
11/01/2018 8.58 8.68 8.44 8.49 100,155
10/31/2018 8.5 8.55 8.34 8.55 79,631
10/30/2018 8.55 8.85 8.34 8.45 123,202
10/29/2018 8.44 8.595 8.44 8.55 105,276
10/26/2018 8.41 8.64 8.24 8.47 131,768
10/25/2018 8.3 8.66 8.3 8.55 216,253
10/24/2018 8.44 8.5 8.26 8.34 73,358
10/23/2018 8.6 8.63 8.38 8.49 160,052
10/22/2018 8.82 8.96 8.6 8.61 55,500
10/19/2018 8.88 8.93 8.705 8.82 81,388
10/18/2018 8.96 9.12 8.86 8.88 87,617
10/17/2018 9.03 9.18 8.89 9.01 76,188
10/16/2018 8.74 9.05 8.61 9.02 179,478
10/15/2018 8.62 8.795 8.6 8.7 149,993
10/12/2018 8.78 8.83 8.6 8.64 116,687
10/11/2018 8.9 9.04 8.66 8.76 158,747
10/10/2018 9 9.08 8.9 8.9 152,861
10/09/2018 9.45 9.45 9.03 9.04 41,433
10/08/2018 9.32 9.45 9.27 9.39 53,955
10/05/2018 9.48 9.55 9.22 9.34 80,014
10/04/2018 9.58 9.7206 9.47 9.48 56,088
10/03/2018 9.57 9.8 9.46 9.61 103,674
10/02/2018 9.53 9.76 9.48 9.55 106,275
10/01/2018 9.37 9.5899 9.34 9.52 91,393
09/28/2018 8.95 9.4 8.85 9.35 140,008
09/27/2018 9.05 9.1 8.95 9 87,021
09/26/2018 9.25 9.4 9.1 9.1 54,551
09/25/2018 9.3 9.45 9.25 9.3 68,132
09/24/2018 9.35 9.5 9.25 9.3 312,161
09/21/2018 9.95 10.05 9.1 9.15 666,735
09/20/2018 10 10.05 9.9 9.95 66,923
09/19/2018 10 10.15 9.95 9.95 54,339
09/18/2018 9.95 10.05 9.95 10 49,105
09/17/2018 9.95 10 9.95 9.95 52,033
09/14/2018 10.05 10.05 9.95 9.95 198,925
09/13/2018 10 10.15 9.95 9.95 91,617
09/12/2018 10.05 10.25 9.95 10 48,100
09/11/2018 10.05 10.15 9.95 10.05 137,609
09/10/2018 10.2 10.35 10.05 10.05 39,718
09/07/2018 10.15 10.35 10.1 10.2 46,900
09/06/2018 10.1 10.225 10.05 10.15 44,933
09/05/2018 10.05 10.2 10.05 10.1 53,908
09/04/2018 10.25 10.25 10.05 10.05 31,366
08/31/2018 10.3 10.3 10.15 10.3 44,801
08/30/2018 10.2 10.6 10.2 10.3 93,285
08/29/2018 10.15 10.25 10.125 10.25 43,973
08/28/2018 10.1 10.3 10.1 10.1 86,205
08/27/2018 10 10.15 9.9 10.1 160,433
08/24/2018 10 10 9.85 9.95 108,495
08/23/2018 9.9 10.025 9.9 9.9 37,025
08/22/2018 9.95 10.05 9.9 9.95 84,820
08/21/2018 10.15 10.2663 9.95 10 107,543
08/20/2018 10.25 10.3 10.1 10.2 56,804
08/17/2018 10.2 10.25 10.1 10.2 27,095
08/16/2018 10.25 10.35 10.15 10.25 27,170
08/15/2018 10.1 10.35 10.1 10.2 55,266
08/14/2018 10.25 10.45 10.1 10.1 75,184
08/13/2018 10.75 10.75 10.25 10.3 68,971
*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?

Smart Portfolio