Safeguard Scientifics, Inc. (SFES)
OTCMKTS · Delayed Price · Currency is USD
1.720
+0.040 (2.38%)
At close: Apr 17, 2026
Safeguard Scientifics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 15,028 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 177 |
| Apr 15, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -0.30% | 913 |
| Apr 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | 637 |
| Apr 13, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 0.60% | 8,968 |
| Apr 10, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | - | 938 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | 0.60% | 3,077 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | - | 2,608 |
| Apr 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 335 |
| Apr 6, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 2.42% | 14,420 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.56% | 5,650 |
| Apr 1, 2026 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | -2.99% | 23,403 |
| Mar 31, 2026 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | 11.33% | 46,152 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | 1,724 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00% | 311 |
| Mar 26, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 425 |
| Mar 25, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 23,797 |
| Mar 24, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 845 |
| Mar 23, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 104,764 |
| Mar 20, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 13,212 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 34,336 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 13,513 |
| Mar 17, 2026 | 1.48 | 1.54 | 1.46 | 1.51 | 1.51 | 1.75% | 116,975 |
| Mar 16, 2026 | 1.35 | 1.51 | 1.32 | 1.48 | 1.48 | 8.32% | 165,699 |
| Mar 13, 2026 | 0.69 | 1.49 | 0.69 | 1.37 | 1.37 | 113.63% | 392,489 |
| Mar 10, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.79% | 97,630 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -9.99% | 108,316 |
| Mar 5, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.05% | 11,161 |
| Mar 4, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -5.71% | 50,372 |
| Feb 27, 2026 | 0.62 | 0.70 | 0.62 | 0.70 | 0.70 | 7.36% | 23,686 |
| Feb 26, 2026 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -6.87% | 80,406 |
| Feb 25, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.10% | 8,373 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | 8,003 |
| Feb 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 7,165 |
| Feb 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.04% | 87,177 |
| Feb 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,047 |
| Feb 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.41% | 413 |
| Feb 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.47% | 1,501 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 3.31% | 106,404 |
| Feb 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 257 |
| Feb 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.33% | 547 |
| Feb 6, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -0.66% | 763 |
| Feb 5, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 9,529 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.65% | 11,123 |
| Jan 29, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 349 |
| Jan 28, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.64% | 182 |
| Jan 27, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.60% | 169,126 |
| Jan 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.38% | 348 |
| Jan 23, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.99% | 1,492 |
| Jan 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 204 |