Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.86	0.94	0.84	0.94	0.94	-	4,026
May 8, 2025	0.84	0.94	0.84	0.94	0.94	-1.04%	1,433
May 7, 2025	0.90	0.95	0.90	0.95	0.95	-0.73%	1,701
May 6, 2025	0.96	0.96	0.96	0.96	0.96	-1.24%	1,334
May 5, 2025	0.97	0.97	0.97	0.97	0.97	-1.03%	504
May 2, 2025	0.98	0.98	0.98	0.98	0.98	-	53
May 1, 2025	0.90	0.99	0.90	0.98	0.98	0.93%	6,029
Apr 30, 2025	0.95	0.99	0.95	0.97	0.97	4.84%	7,126
Apr 29, 2025	0.88	0.93	0.88	0.93	0.93	-2.61%	200
Apr 28, 2025	0.95	0.95	0.95	0.95	0.95	0.32%	731
Apr 25, 2025	0.90	0.95	0.90	0.95	0.95	-	4,494
Apr 24, 2025	0.95	0.95	0.95	0.95	0.95	11.41%	754
Apr 23, 2025	0.85	0.85	0.85	0.85	0.85	-	76
Apr 22, 2025	0.85	0.85	0.85	0.85	0.85	-1.74%	1,950
Apr 21, 2025	0.82	0.87	0.82	0.87	0.87	-1.65%	2,098
Apr 17, 2025	0.85	0.88	0.85	0.88	0.88	3.48%	9,918
Apr 16, 2025	0.85	0.85	0.85	0.85	0.85	-3.37%	2,227
Apr 15, 2025	0.82	0.88	0.82	0.88	0.88	3.18%	277
Apr 14, 2025	0.86	0.86	0.80	0.85	0.85	2.28%	1,195
Apr 11, 2025	0.83	0.83	0.83	0.83	0.83	-	60
Apr 10, 2025	0.87	0.87	0.82	0.83	0.83	-5.29%	920
Apr 9, 2025	0.80	0.88	0.80	0.88	0.88	11.03%	81,302
Apr 8, 2025	0.79	0.79	0.79	0.79	0.79	-	146
Apr 7, 2025	0.78	0.80	0.78	0.79	0.79	1.61%	3,199
Apr 4, 2025	0.78	0.78	0.78	0.78	0.78	-4.88%	888
Apr 3, 2025	0.81	0.83	0.78	0.82	0.82	3.44%	7,140
Apr 2, 2025	0.79	0.79	0.79	0.79	0.79	1.37%	217
Apr 1, 2025	0.78	0.78	0.78	0.78	0.78	-	700
Mar 31, 2025	0.80	0.83	0.78	0.78	0.78	-7.89%	1,186
Mar 28, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Mar 27, 2025	0.85	0.85	0.74	0.85	0.85	-0.08%	72,503
Mar 26, 2025	0.85	0.85	0.85	0.85	0.85	2.37%	2,125
Mar 25, 2025	0.83	0.83	0.83	0.83	0.83	-	19
Mar 24, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 21, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	2,066
Mar 20, 2025	0.84	0.84	0.84	0.84	0.84	-	26
Mar 19, 2025	0.84	0.84	0.84	0.84	0.84	-	75
Mar 18, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	768
Mar 17, 2025	0.84	0.84	0.80	0.82	0.82	2.50%	5,075
Mar 14, 2025	0.80	0.80	0.80	0.80	0.80	-	16
Mar 13, 2025	0.80	0.80	0.80	0.80	0.80	-	300
Mar 12, 2025	0.80	0.80	0.80	0.80	0.80	-	300
Mar 11, 2025	0.80	0.80	0.80	0.80	0.80	-	939
Mar 10, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	104
Mar 7, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	300
Mar 6, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	39,391
Mar 5, 2025	0.82	0.82	0.82	0.82	0.82	-	76,026
Mar 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.01%	17,301
Mar 3, 2025	0.82	0.82	0.82	0.82	0.82	-1.16%	13,812
Feb 28, 2025	0.83	0.83	0.83	0.83	0.83	-	16