Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Aug 4, 2025	0.68	0.74	0.68	0.74	0.74	8.49%	3,416
Aug 1, 2025	0.68	0.68	0.68	0.68	0.68	0.01%	990
Jul 31, 2025	0.69	0.70	0.68	0.68	0.68	-0.01%	37,780
Jul 30, 2025	0.68	0.68	0.68	0.68	0.68	-	177
Jul 29, 2025	0.68	0.68	0.68	0.68	0.68	0.01%	135
Jul 28, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jul 25, 2025	0.68	0.68	0.68	0.68	0.68	-	56
Jul 24, 2025	0.71	0.71	0.68	0.68	0.68	-3.72%	404
Jul 23, 2025	0.71	0.71	0.71	0.71	0.71	-	94
Jul 22, 2025	0.71	0.71	0.71	0.71	0.71	1.07%	273
Jul 21, 2025	0.68	0.72	0.68	0.70	0.70	-2.64%	4,500
Jul 18, 2025	0.72	0.72	0.69	0.72	0.72	0.42%	28,676
Jul 17, 2025	0.78	0.78	0.65	0.72	0.72	-8.19%	234,224
Jul 16, 2025	0.78	0.78	0.78	0.78	0.78	-	127
Jul 15, 2025	0.78	0.78	0.78	0.78	0.78	-	761
Jul 14, 2025	0.78	0.78	0.78	0.78	0.78	-	66
Jul 11, 2025	0.78	0.78	0.78	0.78	0.78	0.13%	328
Jul 10, 2025	0.78	0.78	0.78	0.78	0.78	-	66
Jul 9, 2025	0.78	0.78	0.76	0.78	0.78	-0.13%	94,316
Jul 8, 2025	0.78	0.78	0.78	0.78	0.78	-	100
Jul 7, 2025	0.85	0.85	0.78	0.78	0.78	-3.58%	470
Jul 3, 2025	0.82	0.82	0.81	0.81	0.81	1.26%	51,027