Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.47	0.47	0.45	0.45	0.45	10.42%	14,902
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	-	400
Sep 24, 2026	0.44	0.47	0.41	0.41	0.41	-8.89%	10,030
Sep 23, 2026	0.43	0.45	0.43	0.45	0.45	-1.15%	24,322
Sep 21, 2026	0.45	0.47	0.41	0.46	0.46	3.46%	36,300
Sep 18, 2026	0.44	0.44	0.44	0.44	0.44	3.55%	7,534
Sep 16, 2026	0.41	0.42	0.40	0.42	0.42	6.17%	3,649
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.45%	182
Sep 14, 2026	0.38	0.42	0.38	0.40	0.40	5.79%	2,802
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	10,018
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	1,075
Sep 8, 2026	0.35	0.40	0.35	0.35	0.35	-11.21%	2,008
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	-10.88%	166
Sep 3, 2026	0.37	0.44	0.36	0.44	0.44	22.14%	16,750
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-5.51%	252
Sep 1, 2026	0.47	0.47	0.38	0.38	0.38	-18.38%	1,227
Aug 28, 2026	0.45	0.47	0.45	0.47	0.47	15.65%	6,428
Aug 27, 2026	0.39	0.41	0.39	0.41	0.41	5.45%	3,000
Aug 26, 2026	0.35	0.39	0.35	0.39	0.39	-	5,102
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Aug 21, 2026	0.39	0.39	0.39	0.39	0.39	1.43%	26,536
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-0.12%	1,320
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-	8,049
Aug 17, 2026	0.36	0.39	0.36	0.38	0.38	-	8,503
Aug 14, 2026	0.39	0.39	0.37	0.38	0.38	-	33,200
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-0.13%	10,082
Aug 12, 2026	0.36	0.39	0.36	0.38	0.38	-0.39%	7,600
Aug 11, 2026	0.39	0.39	0.38	0.38	0.38	0.53%	8,704
Aug 10, 2026	0.42	0.42	0.38	0.38	0.38	-	13,102
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	105
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	-16.93%	58,383
Aug 5, 2026	0.42	0.47	0.39	0.47	0.47	21.13%	11,725
Aug 4, 2026	0.39	0.39	0.39	0.39	0.39	-2.44%	14,701
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	2.58%	685
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-14.11%	291
Jul 28, 2026	0.39	0.45	0.39	0.45	0.45	15.62%	1,150
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-7.14%	35,004
Jul 24, 2026	0.42	0.42	0.40	0.42	0.42	-	6,308
Jul 23, 2026	0.40	0.47	0.40	0.42	0.42	6.30%	17,877
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	316
Jul 15, 2026	0.42	0.47	0.40	0.40	0.40	-	1,719
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-12.20%	116
Jul 13, 2026	0.45	0.45	0.45	0.45	0.45	17.65%	1,510
Jul 7, 2026	0.40	0.40	0.38	0.38	0.38	-9.31%	630
Jul 1, 2026	0.42	0.42	0.38	0.42	0.42	-7.05%	17,416
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	11.79%	100
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-	145
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-14.10%	860
Jun 23, 2026	0.46	0.47	0.41	0.47	0.47	-3.35%	15,365
Jun 18, 2026	0.49	0.49	0.49	0.49	0.49	-0.02%	962