Safeguard Scientifics Inc. Common Stock (SFE) Historical Stock Data

0.46 ↑0.00 (0.00%)

As of February 9, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, SFE is down -1.15% a day on average. There have been 13 days where Safeguard Scientifics Inc. Common Stock closed green and 17 days where SFE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-09	0.65	0.46	↓$0.20 (-30.00%)	0.40	0.69	898.87K
2024-02-08	0.68	0.65	↓$0.02 (-3.41%)	0.65	0.68	7K
2024-02-07	0.67	0.67	↓$0.00 (-0.46%)	0.65	0.69	26.63K
2024-02-06	0.64	0.67	↑$0.03 (4.65%)	0.64	0.70	48.67K
2024-02-05	0.69	0.64	↓$0.05 (-7.65%)	0.64	0.69	64.63K
2024-02-02	0.66	0.70	↑$0.04 (6.84%)	0.63	0.70	142.51K
2024-02-01	0.65	0.70	↑$0.05 (7.38%)	0.65	0.70	26.99K
2024-01-31	0.69	0.67	↓$0.01 (-2.04%)	0.67	0.73	5.30K
2024-01-30	0.66	0.69	↑$0.03 (4.88%)	0.66	0.74	6.27K
2024-01-29	0.73	0.66	↓$0.07 (-9.81%)	0.66	0.74	8.41K
2024-01-26	0.66	0.75	↑$0.09 (14.35%)	0.66	0.75	6.83K
2024-01-25	0.66	0.65	↓$0.01 (-1.17%)	0.65	0.70	26.86K
2024-01-24	0.65	0.66	↑$0.01 (1.54%)	0.65	0.68	53.74K
2024-01-23	0.68	0.66	↓$0.02 (-2.93%)	0.65	0.68	178.84K
2024-01-22	0.70	0.68	↓$0.02 (-2.40%)	0.68	0.70	46.26K
2024-01-19	0.69	0.71	↑$0.02 (2.65%)	0.68	0.72	12.94K
2024-01-18	0.68	0.71	↑$0.03 (4.98%)	0.68	0.74	22.73K
2024-01-17	0.72	0.73	↑$0.01 (1.73%)	0.68	0.73	23.32K
2024-01-16	0.70	0.74	↑$0.04 (5.69%)	0.60	0.78	287.22K
2024-01-12	0.73	0.73	↓$0.01 (-1.06%)	0.71	0.79	39.34K
2024-01-11	0.77	0.71	↓$0.06 (-7.17%)	0.71	0.79	53.85K
2024-01-10	0.75	0.75	↓$0.00 (-0.65%)	0.73	0.79	11.59K
2024-01-09	0.73	0.72	↓$0.01 (-1.73%)	0.71	0.75	52.76K
2024-01-08	0.80	0.71	↓$0.09 (-10.63%)	0.69	0.80	167.93K
2024-01-05	0.77	0.77	↓$0.01 (-0.78%)	0.77	0.78	2.86K
2024-01-04	0.77	0.77	↑$0.00 (0.20%)	0.75	0.78	128.24K
2024-01-03	0.76	0.77	↑$0.01 (1.31%)	0.75	0.77	14.99K
2024-01-02	0.81	0.77	↓$0.04 (-4.94%)	0.74	0.81	73.57K
2023-12-29	0.85	0.78	↓$0.07 (-7.71%)	0.76	0.90	188.14K
2023-12-28	1.06	1.10	↑$0.04 (3.77%)	0.99	1.12	149.86K