Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.85	0.85	0.85	0.85	0.85	-	6,294
Feb 20, 2025	0.85	0.85	0.85	0.85	0.85	-	1,858
Feb 19, 2025	0.82	0.85	0.81	0.85	0.85	-	342
Feb 18, 2025	0.85	0.85	0.85	0.85	0.85	-0.01%	7,655
Feb 14, 2025	0.85	0.85	0.85	0.85	0.85	1.49%	970
Feb 13, 2025	0.80	0.84	0.80	0.84	0.84	-1.47%	420
Feb 12, 2025	0.82	0.85	0.82	0.85	0.85	-3.08%	7,454
Feb 11, 2025	0.82	0.88	0.82	0.88	0.88	-0.23%	2,425
Feb 10, 2025	0.88	0.88	0.83	0.88	0.88	-0.11%	4,661
Feb 7, 2025	0.80	0.88	0.78	0.88	0.88	4.95%	1,270
Feb 6, 2025	0.80	0.84	0.80	0.84	0.84	-	5,025
Feb 5, 2025	0.82	0.84	0.80	0.84	0.84	5.43%	2,010
Feb 4, 2025	0.80	0.80	0.80	0.80	0.80	-1.79%	821
Feb 3, 2025	0.78	0.82	0.78	0.81	0.81	-1.29%	1,401
Jan 31, 2025	0.82	0.82	0.82	0.82	0.82	-	5,036
Jan 30, 2025	0.80	0.82	0.78	0.82	0.82	0.02%	412
Jan 29, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jan 28, 2025	0.82	0.82	0.79	0.82	0.82	-	1,403
Jan 27, 2025	0.81	0.82	0.78	0.82	0.82	2.36%	10,076
Jan 24, 2025	0.80	0.80	0.80	0.80	0.80	-	94
Jan 23, 2025	0.80	0.80	0.80	0.80	0.80	-	6
Jan 22, 2025	0.80	0.80	0.80	0.80	0.80	-	456
Jan 21, 2025	0.80	0.80	0.80	0.80	0.80	-0.60%	225
Jan 17, 2025	0.80	0.81	0.80	0.81	0.81	-0.49%	259
Jan 16, 2025	0.80	0.81	0.80	0.81	0.81	0.26%	10,166
Jan 15, 2025	0.81	0.81	0.81	0.81	0.81	0.85%	134
Jan 14, 2025	0.80	0.80	0.80	0.80	0.80	-2.78%	3,503
Jan 13, 2025	0.82	0.82	0.82	0.82	0.82	-	24
Jan 10, 2025	0.81	0.82	0.81	0.82	0.82	2.85%	1,211
Jan 8, 2025	0.80	0.80	0.80	0.80	0.80	-	106
Jan 7, 2025	0.80	0.83	0.80	0.80	0.80	0.01%	2,942
Jan 6, 2025	0.82	0.86	0.80	0.80	0.80	-7.06%	21,341
Jan 3, 2025	0.86	0.86	0.86	0.86	0.86	-	173
Jan 2, 2025	0.86	0.86	0.86	0.86	0.86	-	30
Dec 31, 2024	0.82	0.86	0.80	0.86	0.86	7.75%	36,251
Dec 30, 2024	0.83	0.84	0.80	0.80	0.80	-3.03%	165,022
Dec 27, 2024	0.82	0.83	0.82	0.83	0.83	-1.86%	1,383
Dec 26, 2024	0.81	0.84	0.80	0.84	0.84	5.07%	10,140
Dec 24, 2024	0.81	0.83	0.75	0.80	0.80	-	23,644
Dec 23, 2024	0.80	0.81	0.80	0.80	0.80	-0.01%	8,228
Dec 20, 2024	0.85	0.91	0.70	0.80	0.80	-10.10%	108,219
Dec 19, 2024	0.86	0.89	0.86	0.89	0.89	-6.32%	2,891
Dec 18, 2024	0.85	0.95	0.85	0.95	0.95	11.73%	5,205
Dec 17, 2024	0.85	0.85	0.85	0.85	0.85	-2.84%	42,364
Dec 16, 2024	0.85	0.88	0.85	0.88	0.88	0.58%	2,141
Dec 13, 2024	0.88	0.90	0.87	0.87	0.87	5.07%	22,654
Dec 12, 2024	0.90	0.90	0.83	0.83	0.83	-8.00%	31,632
Dec 11, 2024	0.90	0.93	0.90	0.90	0.90	4.66%	22,601
Dec 10, 2024	0.84	0.86	0.84	0.86	0.86	-6.52%	368
Dec 9, 2024	0.87	0.92	0.86	0.92	0.92	4.92%	934
Dec 6, 2024	0.90	0.93	0.88	0.88	0.88	-4.08%	23,457
Dec 5, 2024	0.91	0.93	0.90	0.91	0.91	-1.15%	4,511
Dec 4, 2024	0.90	0.92	0.90	0.92	0.92	-0.99%	1,902
Dec 3, 2024	0.85	0.93	0.85	0.93	0.93	1.00%	102,668
Dec 2, 2024	0.88	0.92	0.88	0.92	0.92	1.63%	816
Nov 29, 2024	0.94	0.94	0.84	0.91	0.91	-8.07%	15,100
Nov 27, 2024	0.94	0.99	0.94	0.99	0.99	-0.01%	432
Nov 26, 2024	0.95	0.99	0.95	0.99	0.99	4.20%	5,139
Nov 25, 2024	0.95	0.95	0.95	0.95	0.95	-4.03%	814
Nov 22, 2024	0.93	0.99	0.93	0.99	0.99	-1.00%	7,127
Nov 21, 2024	0.99	1.00	0.99	1.00	1.00	1.01%	2,671
Nov 20, 2024	0.99	1.01	0.93	0.99	0.99	-3.88%	4,180
Nov 19, 2024	1.03	1.03	1.03	1.03	1.03	-	157
Nov 18, 2024	0.98	1.03	0.98	1.03	1.03	-	331
Nov 15, 2024	0.96	1.03	0.92	1.03	1.03	-0.96%	12,563
Nov 14, 2024	0.94	1.04	0.92	1.04	1.04	6.12%	5,977
Nov 13, 2024	0.98	0.98	0.98	0.98	0.98	-	752
Nov 12, 2024	0.92	0.98	0.92	0.98	0.98	1.53%	6,895
Nov 11, 2024	0.92	0.97	0.92	0.97	0.97	-1.51%	616
Nov 8, 2024	0.98	0.98	0.98	0.98	0.98	-	86
Nov 7, 2024	0.91	0.98	0.89	0.98	0.98	0.75%	1,502
Nov 6, 2024	0.98	0.98	0.89	0.97	0.97	4.02%	4,243
Nov 5, 2024	0.90	0.96	0.89	0.94	0.94	-	1,383
Nov 4, 2024	0.89	0.98	0.89	0.94	0.94	0.82%	4,531
Nov 1, 2024	0.89	0.93	0.89	0.93	0.93	4.18%	1,549
Oct 31, 2024	0.88	0.90	0.86	0.89	0.89	-1.04%	127,987
Oct 30, 2024	0.83	0.90	0.83	0.90	0.90	-	11,500
Oct 29, 2024	0.90	0.90	0.90	0.90	0.90	1.95%	1,900
Oct 28, 2024	0.88	0.88	0.88	0.88	0.88	-	1
Oct 25, 2024	0.87	0.88	0.87	0.88	0.88	6.32%	538
Oct 24, 2024	0.83	0.83	0.83	0.83	0.83	-	690
Oct 23, 2024	0.83	0.83	0.83	0.83	0.83	-8.74%	255
Oct 22, 2024	0.91	0.91	0.91	0.91	0.91	9.58%	166
Oct 21, 2024	0.81	0.83	0.79	0.83	0.83	5.08%	8,257
Oct 18, 2024	0.88	0.89	0.65	0.79	0.79	-7.07%	124,373
Oct 17, 2024	0.85	0.85	0.85	0.85	0.85	-	649
Oct 16, 2024	0.85	0.85	0.85	0.85	0.85	-	920
Oct 15, 2024	0.85	0.85	0.85	0.85	0.85	0.01%	722
Oct 14, 2024	0.85	0.85	0.85	0.85	0.85	-	141
Oct 11, 2024	0.86	0.86	0.85	0.85	0.85	1.88%	4,756
Oct 10, 2024	0.81	0.85	0.81	0.83	0.83	-0.30%	930
Oct 9, 2024	0.84	0.84	0.84	0.84	0.84	-	106
Oct 8, 2024	0.84	0.84	0.84	0.84	0.84	-5.55%	228
Oct 7, 2024	0.89	0.89	0.89	0.89	0.89	-	66
Oct 4, 2024	0.89	0.89	0.89	0.89	0.89	10.75%	5,217
Oct 3, 2024	0.81	0.81	0.80	0.80	0.80	-0.06%	2,628
Oct 2, 2024	0.80	0.80	0.80	0.80	0.80	-	127
Oct 1, 2024	0.80	0.80	0.80	0.80	0.80	-2.72%	167
Sep 30, 2024	0.82	0.82	0.82	0.82	0.82	-	74
Sep 27, 2024	0.80	0.82	0.79	0.82	0.82	2.86%	292,870