Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.71	0.71	0.66	0.66	0.66	-5.71%	50,372
Feb 27, 2026	0.62	0.70	0.62	0.70	0.70	7.36%	23,686
Feb 26, 2026	0.71	0.71	0.65	0.65	0.65	-6.87%	80,406
Feb 25, 2026	0.73	0.73	0.70	0.70	0.70	-4.10%	8,373
Feb 23, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	8,003
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	-	7,165
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	87,177
Feb 17, 2026	0.74	0.74	0.74	0.74	0.74	-	1,047
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.41%	413
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	-1.47%	1,501
Feb 11, 2026	0.75	0.75	0.74	0.75	0.75	3.31%	106,404
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	-	257
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	-3.33%	547
Feb 6, 2026	0.73	0.75	0.73	0.75	0.75	-0.66%	763
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	9,529
Feb 2, 2026	0.76	0.76	0.76	0.76	0.76	0.65%	11,123
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-	349
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	-0.64%	182
Jan 27, 2026	0.76	0.78	0.75	0.76	0.76	-0.60%	169,126
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	-0.38%	348
Jan 23, 2026	0.75	0.77	0.75	0.77	0.77	0.99%	1,492
Jan 22, 2026	0.76	0.76	0.76	0.76	0.76	-	204
Jan 21, 2026	0.77	0.77	0.76	0.76	0.76	-	247,267
Jan 20, 2026	0.75	0.76	0.74	0.76	0.76	-	36,065
Jan 16, 2026	0.74	0.76	0.74	0.76	0.76	-0.82%	69,272
Jan 15, 2026	0.78	0.78	0.76	0.77	0.77	0.83%	88,825
Jan 14, 2026	0.74	0.76	0.72	0.76	0.76	-5.00%	146,789
Jan 13, 2026	0.78	0.80	0.77	0.80	0.80	-	125,847
Jan 12, 2026	0.79	0.80	0.78	0.80	0.80	1.64%	103,984
Jan 9, 2026	0.84	0.84	0.79	0.79	0.79	-1.25%	468
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.28%	451
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-3.25%	360
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	3.49%	1,020
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	0.09%	190
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-2.44%	5,054
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	2.27%	10,197
Dec 30, 2025	0.79	0.81	0.79	0.79	0.79	-1.39%	21,447
Dec 29, 2025	0.78	0.80	0.78	0.80	0.80	2.32%	5,464
Dec 26, 2025	0.81	0.81	0.78	0.78	0.78	-2.51%	210,438
Dec 24, 2025	0.75	0.83	0.75	0.80	0.80	3.40%	36,358
Dec 23, 2025	0.77	0.77	0.76	0.77	0.77	1.82%	12,498
Dec 22, 2025	0.75	0.77	0.74	0.76	0.76	4.11%	12,995
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-	1,565
Dec 18, 2025	0.72	0.73	0.72	0.73	0.73	-0.65%	9,084
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	0.66%	260
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	30,589
Dec 12, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	2,523
Dec 11, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	10,409
Dec 10, 2025	0.74	0.75	0.74	0.74	0.74	-1.97%	2,101
Dec 9, 2025	0.75	0.75	0.75	0.75	0.75	3.41%	298