Safeguard Scientifics, Inc. (SFES) Historical Stock Price Data

Safeguard Scientifics, Inc. (SFES)

OTCMKTS · Delayed Price · Currency is USD

0.793

-0.083 (-9.44%)

Sep 26, 2024, 12:33 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	0.79	0.85	0.79	0.79	0.79	-9.34%	741
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%	1,100
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	-1.01%	318
Sep 19, 2024	0.90	0.90	0.90	0.90	0.90	-0.24%	-
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	-0.01%	-
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	-1.68%	14,602
Sep 12, 2024	0.95	0.95	0.95	0.95	0.95	0.01%	-
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%	600
Sep 5, 2024	0.93	0.93	0.93	0.93	0.93	-0.01%	29,414
Sep 4, 2024	0.93	0.93	0.93	0.93	0.93	0.01%	23,832
Sep 3, 2024	0.88	0.93	0.88	0.93	0.93	-5.10%	29,200
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%	3,800
Aug 28, 2024	0.90	0.98	0.90	0.98	0.98	8.33%	5,100
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%	5,500
Aug 22, 2024	0.99	1.00	0.99	1.00	1.00	14.94%	2,909
Aug 21, 2024	0.87	0.87	0.87	0.87	0.87	-0.45%	5,001
Aug 20, 2024	0.90	0.90	0.86	0.87	0.87	-2.90%	6,600
Aug 19, 2024	0.90	0.90	0.90	0.90	0.90	-0.17%	13,900
Aug 16, 2024	0.90	0.90	0.90	0.90	0.90	0.17%	400
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%	15,400
Aug 13, 2024	0.90	0.99	0.88	0.99	0.99	-1.00%	5,900
Aug 12, 2024	0.85	1.01	0.85	1.00	1.00	-3.85%	6,700
Aug 9, 2024	1.00	1.04	1.00	1.04	1.04	2.97%	3,100
Aug 8, 2024	0.81	1.01	0.81	1.01	1.01	6.32%	4,000
Aug 7, 2024	0.94	0.95	0.94	0.95	0.95	5.56%	1,642
Aug 6, 2024	0.90	0.90	0.90	0.90	0.90	-	3
Aug 5, 2024	0.90	0.90	0.90	0.90	0.90	0.14%	300
Aug 2, 2024	0.90	0.90	0.90	0.90	0.90	0.01%	101
Aug 1, 2024	0.88	0.90	0.88	0.90	0.90	5.72%	343
Jul 31, 2024	0.85	0.85	0.85	0.85	0.85	-	2,497
Jul 30, 2024	0.86	0.86	0.82	0.85	0.85	-1.16%	2,732
Jul 29, 2024	0.86	0.86	0.86	0.86	0.86	-	2,923
Jul 26, 2024	0.86	0.87	0.84	0.86	0.86	-	100,923
Jul 25, 2024	0.85	0.86	0.85	0.86	0.86	1.18%	49,600
Jul 24, 2024	0.90	0.90	0.82	0.85	0.85	-15.00%	222,117
Jul 23, 2024	0.82	1.00	0.82	1.00	1.00	11.11%	10,700
Jul 22, 2024	0.90	0.90	0.90	0.90	0.90	12.49%	1,169
Jul 19, 2024	0.80	0.80	0.80	0.80	0.80	-	166
Jul 18, 2024	0.83	0.83	0.80	0.80	0.80	-11.06%	377
Jul 17, 2024	0.90	0.90	0.90	0.90	0.90	13.87%	1
Jul 16, 2024	0.77	0.79	0.77	0.79	0.79	2.60%	1,206
Jul 15, 2024	0.77	0.77	0.76	0.77	0.77	-4.35%	1,013
Jul 12, 2024	0.75	0.81	0.75	0.81	0.81	0.63%	370
Jul 11, 2024	0.80	0.80	0.80	0.80	0.80	0.04%	-
Jul 10, 2024	0.79	0.80	0.70	0.80	0.80	-0.53%	24,005
Jul 9, 2024	0.81	0.81	0.79	0.80	0.80	-0.86%	21,500
Jul 8, 2024	0.82	0.82	0.81	0.81	0.81	-	3,059
Jul 5, 2024	0.82	0.83	0.81	0.81	0.81	-	43,927
Jul 3, 2024	0.82	0.82	0.81	0.81	0.81	-1.10%	290
Jul 2, 2024	0.82	0.82	0.82	0.82	0.82	-	-
Jul 1, 2024	0.82	0.82	0.81	0.82	0.82	-3.53%	1,427
Jun 28, 2024	0.85	0.85	0.85	0.85	0.85	-	422
Jun 27, 2024	0.85	0.91	0.85	0.85	0.85	-	874
Jun 26, 2024	0.85	0.85	0.85	0.85	0.85	2.41%	4,742
Jun 25, 2024	0.86	0.86	0.77	0.83	0.83	-3.49%	38,716
Jun 24, 2024	0.86	0.87	0.86	0.86	0.86	-	4,259
Jun 21, 2024	0.86	0.90	0.86	0.86	0.86	-	4,549
Jun 20, 2024	0.85	0.87	0.80	0.86	0.86	-6.50%	5,829
Jun 18, 2024	0.88	0.92	0.84	0.92	0.92	4.52%	986
Jun 17, 2024	0.88	0.88	0.88	0.88	0.88	0.57%	7,155
Jun 14, 2024	0.90	0.90	0.88	0.88	0.88	-2.78%	558
Jun 13, 2024	0.90	0.91	0.90	0.90	0.90	-	33,309
Jun 12, 2024	0.90	0.90	0.90	0.90	0.90	-1.10%	347
Jun 11, 2024	0.90	0.91	0.90	0.91	0.91	1.11%	95,508
Jun 10, 2024	0.90	0.91	0.90	0.90	0.90	-	1,164
Jun 7, 2024	0.90	0.90	0.90	0.90	0.90	-	8,035
Jun 6, 2024	0.90	0.92	0.90	0.90	0.90	-	34,103
Jun 5, 2024	0.90	0.91	0.90	0.90	0.90	-	10,664
Jun 4, 2024	0.90	0.90	0.90	0.90	0.90	-1.10%	365
Jun 3, 2024	0.91	0.91	0.91	0.91	0.91	-	50,368
May 31, 2024	0.90	0.91	0.90	0.91	0.91	1.11%	23,135
May 30, 2024	0.90	0.91	0.90	0.90	0.90	-	10,104
May 29, 2024	0.90	0.99	0.90	0.90	0.90	-	12,071
May 28, 2024	0.93	0.93	0.85	0.90	0.90	-5.23%	34,870
May 24, 2024	0.91	0.95	0.91	0.95	0.95	4.36%	144,548
May 23, 2024	0.96	0.96	0.90	0.91	0.91	-6.19%	332,306
May 22, 2024	0.90	1.01	0.90	0.97	0.97	-3.96%	19,474
May 21, 2024	0.91	1.01	0.90	1.01	1.01	-	2,777
May 20, 2024	1.04	1.04	0.87	1.01	1.01	-2.88%	3,127
May 17, 2024	1.02	1.04	1.02	1.04	1.04	15.56%	2,108
May 16, 2024	0.90	0.96	0.90	0.90	0.90	-1.80%	778
May 15, 2024	0.90	1.02	0.90	0.92	0.92	-18.89%	7,903
May 14, 2024	0.86	1.14	0.86	1.13	1.13	21.51%	52,097
May 13, 2024	0.91	0.93	0.90	0.93	0.93	-2.07%	3,617
May 10, 2024	0.93	0.95	0.87	0.95	0.95	-	4,703
May 9, 2024	0.85	0.95	0.85	0.95	0.95	10.43%	8,179
May 8, 2024	0.86	0.86	0.86	0.86	0.86	-	371
May 7, 2024	0.86	0.86	0.80	0.86	0.86	-	10,555
May 6, 2024	0.83	0.86	0.83	0.86	0.86	3.61%	3,620