Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.76	0.76	0.76	0.76	0.76	-	204
Jan 21, 2026	0.77	0.77	0.76	0.76	0.76	-	247,267
Jan 20, 2026	0.75	0.76	0.74	0.76	0.76	-	36,065
Jan 16, 2026	0.74	0.76	0.74	0.76	0.76	-0.82%	69,272
Jan 15, 2026	0.78	0.78	0.76	0.77	0.77	0.83%	88,825
Jan 14, 2026	0.74	0.76	0.72	0.76	0.76	-5.00%	146,789
Jan 13, 2026	0.78	0.80	0.77	0.80	0.80	-	125,847
Jan 12, 2026	0.79	0.80	0.78	0.80	0.80	1.64%	103,984
Jan 9, 2026	0.84	0.84	0.79	0.79	0.79	-1.25%	468
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.28%	451
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-3.25%	360
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	3.49%	1,020
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	0.09%	190
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-2.44%	5,054
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	2.27%	10,197
Dec 30, 2025	0.79	0.81	0.79	0.79	0.79	-1.39%	21,447
Dec 29, 2025	0.78	0.80	0.78	0.80	0.80	2.32%	5,464
Dec 26, 2025	0.81	0.81	0.78	0.78	0.78	-2.51%	210,438
Dec 24, 2025	0.75	0.83	0.75	0.80	0.80	3.40%	36,358
Dec 23, 2025	0.77	0.77	0.76	0.77	0.77	1.82%	12,498
Dec 22, 2025	0.75	0.77	0.74	0.76	0.76	4.11%	12,995
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-	1,565
Dec 18, 2025	0.72	0.73	0.72	0.73	0.73	-0.65%	9,084
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	0.66%	260
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	30,589
Dec 12, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	2,523
Dec 11, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	10,409
Dec 10, 2025	0.74	0.75	0.74	0.74	0.74	-1.97%	2,101
Dec 9, 2025	0.75	0.75	0.75	0.75	0.75	3.41%	298
Dec 8, 2025	0.79	0.79	0.73	0.73	0.73	1.39%	500
Dec 5, 2025	0.72	0.72	0.72	0.72	0.72	-2.72%	254
Dec 4, 2025	0.75	0.75	0.74	0.74	0.74	-	30,186
Dec 3, 2025	0.79	0.79	0.74	0.74	0.74	-1.65%	621
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	1.68%	580
Dec 1, 2025	0.75	0.75	0.74	0.74	0.74	-	2,288
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	0.01%	55,610
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	102,714
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-	2,016
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	-	290
Nov 20, 2025	0.78	0.78	0.73	0.75	0.75	-5.06%	23,960
Nov 19, 2025	0.78	0.79	0.78	0.79	0.79	1.26%	73,201
Nov 18, 2025	0.72	0.84	0.72	0.78	0.78	18.21%	182,666
Nov 17, 2025	0.82	0.82	0.66	0.66	0.66	-20.48%	3,033
Nov 14, 2025	0.88	0.88	0.76	0.83	0.83	-7.73%	223,165
Nov 13, 2025	0.90	0.90	0.90	0.90	0.90	2.22%	3,259
Nov 12, 2025	0.88	0.88	0.88	0.88	0.88	-0.70%	61,437
Nov 11, 2025	0.88	0.89	0.88	0.89	0.89	0.67%	2,803
Nov 10, 2025	0.88	0.90	0.88	0.88	0.88	0.02%	21,019
Nov 7, 2025	0.88	0.88	0.88	0.88	0.88	-	877
Nov 6, 2025	0.88	0.88	0.88	0.88	0.88	-	6,851