Quantcast

Safeguard Scientifics, Inc. New Common Stock Historical Stock Prices

SFE 
$10
*  
0.05
0.5%
Get SFE Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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 10 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
08/10/2018 10.75 10.85 10.45 10.7 79,193
08/09/2018 10.85 11.05 10.65 10.8 66,652
08/08/2018 11 11.2 10.75 10.8 62,405
08/07/2018 10.9 11.15 10.8 11.05 145,835
08/06/2018 11.05 11.125 10.9 10.9 73,837
08/03/2018 11.35 11.35 10.9 11.1 80,024
08/02/2018 11.3 11.35 11.075 11.35 196,555
08/01/2018 11.35 11.45 11.2 11.4 107,832
07/31/2018 11.35 11.55 11.25 11.4 110,821
07/30/2018 11.4 11.4 11.1 11.35 209,504
07/27/2018 11.4 12.03 11.35 11.5 262,636
07/26/2018 11.55 11.75 11.1 11.45 121,784
07/25/2018 11.75 11.8 11.35 11.55 115,860
07/24/2018 12.05 12.05 11.65 11.75 55,044
07/23/2018 12.2 12.3 12.05 12.05 43,386
07/20/2018 12.25 12.35 12.1 12.25 72,355
07/19/2018 12.5 12.55 12.2 12.25 78,668
07/18/2018 12.5 12.65 12.45 12.5 75,314
07/17/2018 12.55 12.65 12.5 12.55 137,838
07/16/2018 12.8 12.8 12.5 12.55 219,203
07/13/2018 12.75 12.9 12.55 12.75 67,327
07/12/2018 12.9 12.9 12.65 12.7 118,749
07/11/2018 12.9 12.9 12.42 12.8 128,985
07/10/2018 13.05 13.175 12.8 12.9 254,501
07/09/2018 12.8 12.9 12.8 12.85 76,063
07/06/2018 12.9 12.95 12.8 12.8 59,508
07/05/2018 13 13.1 12.85 12.9 40,139
07/03/2018 12.85 13.1 12.85 13 22,113
07/02/2018 12.8 12.85 12.75 12.85 72,769
06/29/2018 12.85 12.975 12.8 12.8 57,393
06/28/2018 12.95 13.1 12.7 12.85 176,466
06/27/2018 13.1 13.25 12.85 12.95 99,913
06/26/2018 12.95 13.15 12.9 13.15 62,556
06/25/2018 13 13.15 12.85 12.9 115,867
06/22/2018 12.95 13.2 12.85 12.9 507,565
06/21/2018 12.9 13.15 12.85 12.95 77,810
06/20/2018 13.1 13.3 12.8 12.85 105,372
06/19/2018 13 13.25 12.95 13.1 112,930
06/18/2018 13.15 13.4 12.95 13 406,373
*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