Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.49	0.49	0.49	0.49	0.49	-	189
May 28, 2026	0.49	0.49	0.49	0.49	0.49	-	8,618
May 27, 2026	0.45	0.49	0.45	0.49	0.49	17.22%	3,049
May 22, 2026	0.49	0.49	0.40	0.42	0.42	8.57%	6,664
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-11.49%	2,083
May 19, 2026	0.41	0.44	0.41	0.44	0.44	1.16%	1,321
May 18, 2026	0.43	0.43	0.43	0.43	0.43	0.02%	1,244
May 15, 2026	0.45	0.45	0.41	0.43	0.43	-3.03%	28,000
May 13, 2026	0.49	0.49	0.44	0.44	0.44	-13.02%	2,914
May 12, 2026	0.51	0.51	0.51	0.51	0.51	0.23%	1,317
May 8, 2026	0.51	0.51	0.45	0.51	0.51	15.58%	30,112
May 7, 2026	0.45	0.45	0.44	0.44	0.44	-2.16%	2,534
May 6, 2026	0.45	0.45	0.43	0.45	0.45	-0.06%	5,326
May 5, 2026	0.49	0.49	0.45	0.45	0.45	-	6,501
May 4, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	115
Apr 30, 2026	0.46	0.48	0.46	0.47	0.47	-2.53%	22,716
Apr 29, 2026	0.50	0.50	0.48	0.48	0.48	-3.56%	1,450
Apr 28, 2026	0.49	0.53	0.49	0.50	0.50	25.00%	40,400
Apr 27, 2026	0.49	0.50	0.40	0.40	0.40	8.11%	46,509
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-8.68%	1,196
Apr 23, 2026	0.48	0.48	0.38	0.41	0.41	4.64%	11,525
Apr 22, 2026	0.38	0.42	0.32	0.39	0.39	-0.08%	11,755
Apr 21, 2026	0.28	0.41	0.22	0.39	0.39	-3.13%	80,190
Apr 20, 2026	1.72	1.89	1.72	1.80	0.40	4.65%	12,743
Apr 17, 2026	1.68	1.72	1.68	1.72	0.38	2.38%	15,028
Apr 16, 2026	1.68	1.68	1.68	1.68	0.37	1.82%	177
Apr 15, 2026	1.64	1.68	1.64	1.65	0.37	-0.30%	913
Apr 14, 2026	1.66	1.66	1.66	1.66	0.37	-1.49%	637
Apr 13, 2026	1.60	1.68	1.60	1.68	0.37	0.60%	8,968
Apr 10, 2026	1.62	1.67	1.61	1.67	0.37	-	938
Apr 9, 2026	1.65	1.67	1.61	1.67	0.37	0.60%	3,077
Apr 8, 2026	1.69	1.69	1.65	1.66	0.37	-	2,608
Apr 7, 2026	1.66	1.66	1.66	1.66	0.37	0.61%	335
Apr 6, 2026	1.65	1.66	1.61	1.65	0.37	2.45%	14,420
Apr 2, 2026	1.66	1.66	1.61	1.61	0.36	-0.59%	5,650
Apr 1, 2026	1.67	1.70	1.60	1.62	0.36	-2.99%	23,403
Mar 31, 2026	1.53	1.67	1.53	1.67	0.37	11.33%	46,152
Mar 30, 2026	1.50	1.50	1.50	1.50	0.33	-0.99%	1,724
Mar 27, 2026	1.52	1.52	1.52	1.52	0.34	1.00%	311
Mar 26, 2026	1.51	1.51	1.50	1.50	0.33	-1.96%	425
Mar 25, 2026	1.51	1.53	1.51	1.53	0.34	0.66%	23,797
Mar 24, 2026	1.51	1.52	1.51	1.52	0.34	1.33%	845
Mar 23, 2026	1.50	1.51	1.50	1.50	0.33	-	104,764
Mar 20, 2026	1.52	1.52	1.50	1.50	0.33	-	13,212
Mar 19, 2026	1.51	1.51	1.50	1.50	0.33	-0.66%	34,336
Mar 18, 2026	1.51	1.51	1.50	1.51	0.34	-	13,513
Mar 17, 2026	1.48	1.54	1.46	1.51	0.34	1.75%	116,975
Mar 16, 2026	1.35	1.51	1.32	1.48	0.33	8.32%	165,699
Mar 13, 2026	0.69	1.49	0.69	1.37	0.30	113.64%	392,489
Mar 10, 2026	0.63	0.64	0.63	0.64	0.14	1.79%	97,630