Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.90	0.90	0.90	0.90	0.90	-	16,001
Oct 14, 2025	0.89	0.90	0.88	0.90	0.90	2.25%	4,500
Oct 13, 2025	0.89	0.89	0.88	0.88	0.88	-1.10%	200
Oct 10, 2025	0.92	0.92	0.89	0.89	0.89	-6.25%	7,833
Oct 9, 2025	0.87	0.95	0.87	0.95	0.95	6.16%	36,489
Oct 8, 2025	0.87	0.89	0.87	0.89	0.89	-0.64%	433
Oct 7, 2025	0.90	0.90	0.90	0.90	0.90	2.95%	1,108
Oct 6, 2025	0.90	0.90	0.87	0.87	0.87	-	17,949
Oct 3, 2025	0.87	0.87	0.87	0.87	0.87	-3.88%	3,333
Oct 2, 2025	0.91	0.91	0.91	0.91	0.91	1.06%	1,008
Oct 1, 2025	0.90	0.90	0.90	0.90	0.90	-1.07%	19,635
Sep 30, 2025	0.87	0.91	0.87	0.91	0.91	3.52%	241,355
Sep 29, 2025	0.87	0.89	0.87	0.88	0.88	-1.95%	1,467
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	3.90%	1,124
Sep 25, 2025	0.87	0.88	0.86	0.86	0.86	-6.24%	136,344
Sep 24, 2025	0.92	0.92	0.92	0.92	0.92	-	5,843
Sep 23, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	10,049
Sep 22, 2025	0.86	0.91	0.86	0.91	0.91	6.06%	9,278
Sep 19, 2025	0.86	0.86	0.86	0.86	0.86	-5.71%	552
Sep 18, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Sep 17, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	2,153
Sep 16, 2025	0.90	0.90	0.90	0.90	0.90	-	127
Sep 15, 2025	0.90	0.90	0.90	0.90	0.90	5.59%	304,592
Sep 12, 2025	0.85	0.85	0.85	0.85	0.85	1.86%	1,197
Sep 11, 2025	0.78	0.84	0.78	0.84	0.84	5.73%	7,364
Sep 10, 2025	0.79	0.79	0.79	0.79	0.79	-5.39%	338
Sep 9, 2025	0.78	0.84	0.78	0.84	0.84	7.23%	16,262
Sep 8, 2025	0.78	0.80	0.78	0.78	0.78	-0.86%	400
Sep 5, 2025	0.79	0.79	0.79	0.79	0.79	-5.19%	500
Sep 4, 2025	0.78	0.84	0.78	0.83	0.83	6.41%	17,495
Sep 3, 2025	0.78	0.78	0.78	0.78	0.78	-2.14%	3,467
Sep 2, 2025	0.80	0.80	0.80	0.80	0.80	-4.74%	300
Aug 29, 2025	0.78	0.84	0.78	0.84	0.84	-0.02%	3,562
Aug 28, 2025	0.83	0.84	0.76	0.84	0.84	-8.89%	43,097
Aug 27, 2025	0.92	0.92	0.92	0.92	0.92	-0.01%	1,734
Aug 26, 2025	0.92	0.92	0.92	0.92	0.92	2.42%	687
Aug 25, 2025	0.90	0.90	0.90	0.90	0.90	-0.11%	1,840
Aug 22, 2025	0.90	0.90	0.90	0.90	0.90	14.98%	793
Aug 21, 2025	0.78	0.78	0.78	0.78	0.78	-	88
Aug 20, 2025	0.78	0.78	0.78	0.78	0.78	-5.56%	258
Aug 19, 2025	0.83	0.83	0.83	0.83	0.83	-	94
Aug 18, 2025	0.83	0.83	0.83	0.83	0.83	-	74
Aug 15, 2025	0.83	0.83	0.83	0.83	0.83	-	68
Aug 14, 2025	0.83	0.83	0.83	0.83	0.83	-	3
Aug 13, 2025	0.84	0.84	0.83	0.83	0.83	6.03%	2,938
Aug 12, 2025	0.80	0.80	0.78	0.78	0.78	2.62%	634
Aug 11, 2025	0.76	0.76	0.76	0.76	0.76	-	1
Aug 8, 2025	0.76	0.76	0.76	0.76	0.76	-	16
Aug 7, 2025	0.76	0.76	0.76	0.76	0.76	-	144
Aug 6, 2025	0.72	0.76	0.72	0.76	0.76	2.70%	1,383