Safeguard Scientifics, Inc. (SFES)

Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.79	0.85	0.79	0.80	0.80	-8.57%	50,891
Sep 25, 2024	0.79	0.88	0.79	0.88	0.88	5.09%	418
Sep 24, 2024	0.83	0.83	0.83	0.83	0.83	-2.05%	1,061
Sep 23, 2024	0.89	0.89	0.80	0.85	0.85	-4.59%	93,842
Sep 20, 2024	0.89	0.89	0.89	0.89	0.89	-1.25%	318
Sep 19, 2024	0.90	0.90	0.90	0.90	0.90	-	21
Sep 18, 2024	0.90	0.90	0.90	0.90	0.90	0.24%	38,424
Sep 17, 2024	0.90	0.90	0.90	0.90	0.90	-	1
Sep 16, 2024	0.93	0.93	0.90	0.90	0.90	-3.63%	15,326
Sep 13, 2024	0.93	0.93	0.92	0.93	0.93	-1.67%	14,602
Sep 12, 2024	0.95	0.95	0.95	0.95	0.95	-	213
Sep 11, 2024	0.93	0.95	0.93	0.95	0.95	2.14%	2,500
Sep 10, 2024	0.91	0.93	0.91	0.93	0.93	4.48%	30,712
Sep 9, 2024	0.89	0.89	0.89	0.89	0.89	-3.19%	13,913
Sep 6, 2024	0.92	0.92	0.92	0.92	0.92	-1.14%	553
Sep 5, 2024	0.93	0.93	0.93	0.93	0.93	-	29,414
Sep 4, 2024	0.93	0.93	0.93	0.93	0.93	-	23,832
Sep 3, 2024	0.88	0.93	0.88	0.93	0.93	-5.10%	29,158
Aug 30, 2024	0.98	0.98	0.98	0.98	0.98	3.16%	3,229
Aug 29, 2024	0.98	0.98	0.88	0.95	0.95	-2.56%	3,796
Aug 28, 2024	0.90	0.97	0.90	0.97	0.97	8.33%	5,053
Aug 27, 2024	0.88	0.90	0.88	0.90	0.90	-8.16%	4,540
Aug 26, 2024	0.99	0.99	0.88	0.98	0.98	7.69%	4,126
Aug 23, 2024	0.99	0.99	0.88	0.91	0.91	-9.00%	5,463
Aug 22, 2024	0.99	1.00	0.99	1.00	1.00	14.43%	2,909
Aug 21, 2024	0.87	0.87	0.87	0.87	0.87	-	13
Aug 20, 2024	0.90	0.90	0.86	0.87	0.87	-3.06%	6,571
Aug 19, 2024	0.90	0.90	0.90	0.90	0.90	-	12
Aug 16, 2024	0.90	0.90	0.90	0.90	0.90	0.16%	364
Aug 15, 2024	0.91	0.91	0.87	0.90	0.90	-	18,925
Aug 14, 2024	0.90	0.90	0.90	0.90	0.90	-9.09%	15,369
Aug 13, 2024	0.90	0.99	0.88	0.99	0.99	-1.98%	5,886
Aug 12, 2024	0.85	1.01	0.85	1.01	1.01	-2.88%	6,671
Aug 9, 2024	1.00	1.04	1.00	1.04	1.04	2.97%	3,094
Aug 8, 2024	0.81	1.01	0.81	1.01	1.01	6.32%	3,982
Aug 7, 2024	0.94	0.95	0.94	0.95	0.95	5.71%	1,642
Aug 6, 2024	0.90	0.90	0.90	0.90	0.90	-	66

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.