Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	0.83	0.83	0.83	0.83	0.83	-	32
Feb 26, 2025	0.80	0.83	0.80	0.83	0.83	5.69%	1,076
Feb 25, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	23,653
Feb 24, 2025	0.80	0.80	0.80	0.80	0.80	-5.87%	3,227
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