Quantcast

Safeguard Scientifics, Inc. New Common Stock Historical Stock Prices

SFE 
$9.85
*  
0.17
1.7%
Get SFE Alerts
*Delayed - data as of Jan. 23, 2019  -  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 22-OCT-2018 TO 22-JAN-2019

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 10.14 10.16 9.84 9.85 68,546
01/22/2019 10.19 10.22 9.83 10.02 106,121
01/18/2019 9.99 10.445 9.99 10.38 102,392
01/17/2019 9.64 9.97 9.6 9.93 69,169
01/16/2019 9.68 9.77 9.65 9.73 62,908
01/15/2019 10 10.02 9.63 9.68 107,155
01/14/2019 9.81 9.97 9.81 9.97 107,862
01/11/2019 9.6 9.95 9.57 9.87 58,464
01/10/2019 9.6 9.66 9.6 9.64 86,197
01/09/2019 9.63 9.755 9.6 9.61 60,658
01/08/2019 9.37 9.85 9.28 9.61 124,148
01/07/2019 8.92 9.47 8.9 9.3 96,482
01/04/2019 8.58 8.99 8.51 8.92 89,072
01/03/2019 8.5 8.81 8.36 8.5 165,645
01/02/2019 8.51 8.65 8.41 8.54 73,835
12/31/2018 8.45 8.65 8.17 8.62 140,692
12/28/2018 8.47 8.47 8.25 8.37 71,247
12/27/2018 8.22 8.42 8.18 8.41 69,077
12/26/2018 8 8.34 7.99 8.31 128,848
12/24/2018 8.02 8.33 8.01 8.17 112,205
12/21/2018 8.37 8.46 8.02 8.02 291,736
12/20/2018 8.79 8.86 8.37 8.37 136,737
12/19/2018 8.92 9.08 8.69 8.78 104,086
12/18/2018 9.06 9.06 8.79 8.9 80,610
12/17/2018 9.25 9.3 8.94 8.99 85,199
12/14/2018 9.44 9.4428 9.07 9.26 107,421
12/13/2018 9.74 9.85 9.48 9.5 84,093
12/12/2018 9.4 9.88 9.37 9.73 200,735
12/11/2018 9.26 9.39 9.18 9.27 103,807
12/10/2018 9.33 9.33 9.01 9.18 122,986
12/07/2018 9.42 9.515 9.265 9.32 67,394
12/06/2018 9.35 9.45 9.12 9.42 90,474
12/04/2018 9.56 9.72 9.3 9.43 122,183
12/03/2018 9.01 9.615 9.01 9.54 159,883
11/30/2018 8.47 8.99 8.46 8.96 125,618
11/29/2018 8.43 8.56 8.28 8.47 38,656
11/28/2018 8.14 8.83 8.14 8.5 100,542
11/27/2018 8.23 8.35 8.06 8.14 51,519
11/26/2018 8.34 8.39 8.11 8.26 41,547
11/23/2018 8.22 8.4 8.22 8.31 19,878
11/21/2018 8.05 8.43 8.05 8.27 84,474
11/20/2018 8.05 8.2 8.01 8.05 111,953
11/19/2018 8.12 8.22 8.05 8.13 54,927
11/16/2018 8.05 8.19 7.98 8.15 91,677
11/15/2018 8.16 8.25 8.01 8.08 155,968
11/14/2018 8.29 8.309 8.13 8.18 79,629
11/13/2018 8.24 8.3 8.2 8.23 105,271
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
*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