Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Safeguard Scientifics, Inc. (SFES)

Compare
0.8000
0.0000
(0.00%)
At close: March 11 at 3:46:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.80000.80000.80000.80000.8000900
Mar 10, 20250.80000.80000.80000.80000.8000100
Mar 7, 20250.81000.81000.81000.81000.8100300
Mar 6, 20250.82000.82000.80000.80000.800039,400
Mar 5, 20250.82000.82000.82000.82000.820076,000
Mar 4, 20250.82000.82000.82000.82000.820017,300
Mar 3, 20250.82000.82000.82000.82000.820013,800
Feb 28, 20250.83000.83000.83000.83000.8300-
Feb 27, 20250.83000.83000.83000.83000.8300-
Feb 26, 20250.80000.83000.80000.83000.83001,100
Feb 25, 20250.80000.80000.79000.79000.790023,700
Feb 24, 20250.80000.80000.80000.80000.80003,200
Feb 21, 20250.85000.85000.85000.85000.85006,300
Feb 20, 20250.85000.85000.85000.85000.85001,900
Feb 19, 20250.82000.85000.81000.85000.8500300
Feb 18, 20250.85000.85000.85000.85000.85007,700
Feb 14, 20250.85000.85000.85000.85000.85001,000
Feb 13, 20250.80000.84000.80000.84000.8400400
Feb 12, 20250.82000.85000.82000.85000.85007,500
Feb 11, 20250.82000.88000.82000.88000.88002,400
Feb 10, 20250.88000.88000.83000.88000.88004,700
Feb 7, 20250.80000.88000.78000.88000.88001,300
Feb 6, 20250.80000.84000.80000.84000.84005,000
Feb 5, 20250.82000.84000.80000.84000.84002,000
Feb 4, 20250.80000.80000.80000.80000.8000800
Feb 3, 20250.78000.82000.78000.81000.81001,400
Jan 31, 20250.82000.82000.82000.82000.82005,000
Jan 30, 20250.80000.82000.78000.82000.8200400
Jan 29, 20250.82000.82000.82000.82000.8200-
Jan 28, 20250.82000.82000.79000.82000.82001,400
Jan 27, 20250.81000.82000.78000.82000.820010,100
Jan 24, 20250.80000.80000.80000.80000.8000-
Jan 23, 20250.80000.80000.80000.80000.8000-
Jan 22, 20250.80000.80000.80000.80000.8000500
Jan 21, 20250.80000.80000.80000.80000.8000200
Jan 17, 20250.80000.81000.80000.81000.8100300
Jan 16, 20250.80000.81000.80000.81000.810010,200
Jan 15, 20250.81000.81000.81000.81000.8100100
Jan 14, 20250.80000.80000.80000.80000.80003,500
Jan 13, 20250.82000.82000.82000.82000.8200-
Jan 10, 20250.81000.82000.81000.82000.82001,200
Jan 8, 20250.80000.80000.80000.80000.8000-
Jan 7, 20250.80000.83000.80000.80000.80002,900
Jan 6, 20250.82000.86000.80000.80000.800021,300
Jan 3, 20250.86000.86000.86000.86000.8600-
Jan 2, 20250.86000.86000.86000.86000.8600-
Dec 31, 20240.82000.86000.80000.86000.860036,300
Dec 30, 20240.83000.84000.80000.80000.8000165,000
Dec 27, 20240.82000.83000.82000.83000.83001,400
Dec 26, 20240.81000.84000.80000.84000.840010,100
Dec 24, 20240.81000.83000.75000.80000.800023,600
Dec 23, 20240.80000.81000.80000.80000.80008,200
Dec 20, 20240.85000.91000.70000.80000.8000108,200
Dec 19, 20240.86000.89000.86000.89000.89002,900
Dec 18, 20240.85000.95000.85000.95000.95005,200
Dec 17, 20240.85000.85000.85000.85000.850042,400
Dec 16, 20240.85000.88000.85000.88000.88002,100
Dec 13, 20240.88000.90000.87000.87000.870022,700
Dec 12, 20240.90000.90000.83000.83000.830031,600
Dec 11, 20240.90000.93000.90000.90000.900022,600
Dec 10, 20240.84000.86000.84000.86000.8600400
Dec 9, 20240.87000.92000.86000.92000.9200900
Dec 6, 20240.90000.93000.88000.88000.880023,500
Dec 5, 20240.91000.93000.90000.91000.91004,500
Dec 4, 20240.90000.92000.90000.92000.92001,900
Dec 3, 20240.85000.93000.85000.93000.9300102,700
Dec 2, 20240.88000.92000.88000.92000.9200800
Nov 29, 20240.94000.94000.84000.91000.910015,100
Nov 27, 20240.94000.99000.94000.99000.9900400
Nov 26, 20240.95000.99000.95000.99000.99005,100
Nov 25, 20240.95000.95000.95000.95000.9500800
Nov 22, 20240.93000.99000.93000.99000.99007,100
Nov 21, 20240.99001.00000.99001.00001.00002,700
Nov 20, 20240.99001.01000.93000.99000.99004,200
Nov 19, 20241.03001.03001.03001.03001.0300-
Nov 18, 20240.98001.03000.98001.03001.0300300
Nov 15, 20240.96001.03000.92001.03001.030012,600
Nov 14, 20240.94001.04000.92001.04001.04006,000
Nov 13, 20240.98000.98000.98000.98000.9800800
Nov 12, 20240.92000.98000.92000.98000.98006,900
Nov 11, 20240.92000.97000.92000.97000.9700600
Nov 8, 20240.98000.98000.98000.98000.9800-
Nov 7, 20240.91000.98000.89000.98000.98001,500
Nov 6, 20240.98000.98000.89000.97000.97004,200
Nov 5, 20240.90000.96000.89000.94000.94001,400
Nov 4, 20240.89000.98000.89000.94000.94004,500
Nov 1, 20240.89000.93000.89000.93000.93001,500
Oct 31, 20240.88000.90000.86000.89000.8900128,000
Oct 30, 20240.83000.90000.83000.90000.900011,500
Oct 29, 20240.90000.90000.90000.90000.90001,900
Oct 28, 20240.88000.88000.88000.88000.8800-
Oct 25, 20240.87000.88000.87000.88000.8800500
Oct 24, 20240.83000.83000.83000.83000.8300700
Oct 23, 20240.83000.83000.83000.83000.8300300
Oct 22, 20240.91000.91000.91000.91000.9100200
Oct 21, 20240.81000.83000.79000.83000.83008,300
Oct 18, 20240.88000.89000.65000.79000.7900124,400
Oct 17, 20240.85000.85000.85000.85000.8500600
Oct 16, 20240.85000.85000.85000.85000.8500900
Oct 15, 20240.85000.85000.85000.85000.8500700
Oct 14, 20240.85000.85000.85000.85000.8500-
Oct 11, 20240.86000.86000.85000.85000.85004,800
Oct 10, 20240.81000.85000.81000.83000.8300900
Oct 9, 20240.84000.84000.84000.84000.8400-
Oct 8, 20240.84000.84000.84000.84000.8400200
Oct 7, 20240.89000.89000.89000.89000.8900-
Oct 4, 20240.89000.89000.89000.89000.89005,200
Oct 3, 20240.81000.81000.80000.80000.80002,600
Oct 2, 20240.80000.80000.80000.80000.8000-
Oct 1, 20240.80000.80000.80000.80000.8000200
Sep 30, 20240.82000.82000.82000.82000.8200-
Sep 27, 20240.80000.82000.79000.82000.8200292,900
Sep 26, 20240.79000.85000.79000.80000.800050,900
Sep 25, 20240.79000.88000.79000.88000.8800400
Sep 24, 20240.83000.83000.83000.83000.83001,100
Sep 23, 20240.89000.89000.80000.85000.850093,800
Sep 20, 20240.89000.89000.89000.89000.8900300
Sep 19, 20240.90000.90000.90000.90000.9000-
Sep 18, 20240.90000.90000.90000.90000.900038,400
Sep 17, 20240.90000.90000.90000.90000.9000-
Sep 16, 20240.93000.93000.90000.90000.900015,300
Sep 13, 20240.93000.93000.92000.93000.930014,600
Sep 12, 20240.95000.95000.95000.95000.9500-
Sep 11, 20240.93000.95000.93000.95000.95002,500
Sep 10, 20240.91000.93000.91000.93000.930030,700
Sep 9, 20240.89000.89000.89000.89000.890013,900
Sep 6, 20240.92000.92000.92000.92000.9200600
Sep 5, 20240.93000.93000.93000.93000.930029,400
Sep 4, 20240.93000.93000.93000.93000.930023,800
Sep 3, 20240.88000.93000.88000.93000.930029,200
Aug 30, 20240.98000.98000.98000.98000.98003,200
Aug 29, 20240.98000.98000.88000.95000.95003,800
Aug 28, 20240.90000.97000.90000.97000.97005,100
Aug 27, 20240.88000.90000.88000.90000.90004,500
Aug 26, 20240.99000.99000.88000.98000.98004,100
Aug 23, 20240.99000.99000.88000.91000.91005,500
Aug 22, 20240.99001.00000.99001.00001.00002,900
Aug 21, 20240.87000.87000.87000.87000.8700-
Aug 20, 20240.90000.90000.86000.87000.87006,600
Aug 19, 20240.90000.90000.90000.90000.9000100
Aug 16, 20240.90000.90000.90000.90000.9000400
Aug 15, 20240.91000.91000.87000.90000.900018,900
Aug 14, 20240.90000.90000.90000.90000.900015,400
Aug 13, 20240.90000.99000.88000.99000.99005,900
Aug 12, 20240.85001.01000.85001.01001.01006,700
Aug 9, 20241.00001.04001.00001.04001.04003,100
Aug 8, 20240.81001.01000.81001.01001.01004,000
Aug 7, 20240.94000.95000.94000.95000.95001,600
Aug 6, 20240.90000.90000.90000.90000.9000-
Aug 5, 20240.90000.90000.90000.90000.9000300
Aug 2, 20240.90000.90000.90000.90000.9000100
Aug 1, 20240.88000.90000.88000.90000.9000300
Jul 31, 20240.85000.85000.85000.85000.8500-
Jul 30, 20240.86000.86000.82000.85000.85002,700
Jul 29, 20240.86000.86000.86000.86000.86002,900
Jul 26, 20240.86000.87000.84000.86000.8600100,900
Jul 25, 20240.85000.86000.85000.85000.850049,600
Jul 24, 20240.90000.90000.82000.85000.8500222,100
Jul 23, 20240.82001.00000.82001.00001.000010,700
Jul 22, 20240.90000.90000.90000.90000.90001,200
Jul 19, 20240.80000.80000.80000.80000.8000-
Jul 18, 20240.83000.83000.80000.80000.8000400
Jul 17, 20240.79000.79000.79000.79000.7900-
Jul 16, 20240.77000.79000.77000.79000.79001,200
Jul 15, 20240.77000.77000.76000.77000.77001,000
Jul 12, 20240.75000.81000.75000.81000.8100400
Jul 11, 20240.80000.80000.80000.80000.8000-
Jul 10, 20240.79000.80000.70000.80000.800024,000
Jul 9, 20240.81000.81000.79000.80000.800021,500
Jul 8, 20240.82000.82000.81000.81000.81003,100
Jul 5, 20240.82000.83000.81000.81000.810043,900
Jul 3, 20240.82000.82000.81000.81000.8100300
Jul 2, 20240.82000.82000.82000.82000.8200-
Jul 1, 20240.82000.82000.81000.82000.82001,400
Jun 28, 20240.85000.85000.85000.85000.8500400
Jun 27, 20240.85000.91000.85000.85000.8500900
Jun 26, 20240.85000.85000.85000.85000.85004,700
Jun 25, 20240.86000.86000.77000.83000.830038,700
Jun 24, 20240.86000.87000.86000.86000.86004,300
Jun 21, 20240.86000.90000.86000.86000.86004,500
Jun 20, 20240.85000.87000.80000.86000.86005,800
Jun 18, 20240.88000.92000.84000.92000.92001,000
Jun 17, 20240.88000.88000.88000.88000.88007,200
Jun 14, 20240.90000.90000.88000.88000.8800600
Jun 13, 20240.90000.91000.90000.90000.900033,300
Jun 12, 20240.90000.90000.90000.90000.9000300
Jun 11, 20240.90000.91000.90000.91000.910095,500
Jun 10, 20240.90000.91000.90000.90000.90001,200
Jun 7, 20240.90000.90000.90000.90000.90008,000
Jun 6, 20240.90000.92000.90000.90000.900034,100
Jun 5, 20240.90000.91000.90000.90000.900010,700
Jun 4, 20240.90000.90000.90000.90000.9000400
Jun 3, 20240.91000.91000.91000.91000.910050,400
May 31, 20240.90000.91000.90000.91000.910023,100
May 30, 20240.90000.91000.90000.90000.900010,100
May 29, 20240.90000.99000.90000.90000.900012,100
May 28, 20240.93000.93000.85000.90000.900034,900
May 24, 20240.91000.95000.91000.95000.9500144,500
May 23, 20240.96000.96000.90000.91000.9100332,300
May 22, 20240.90001.01000.90000.97000.970020,900
May 21, 20240.91001.01000.90001.01001.01002,800
May 20, 20241.04001.04000.87001.01001.01003,100
May 17, 20241.02001.04001.02001.04001.04002,100
May 16, 20240.90000.96000.90000.90000.9000800
May 15, 20240.90001.02000.90000.92000.92007,900
May 14, 20240.86001.14000.86001.13001.130052,100
May 13, 20240.91000.93000.90000.93000.93003,600
May 10, 20240.87000.95000.87000.95000.95003,700
May 9, 20240.85000.95000.85000.95000.95008,200
May 8, 20240.86000.86000.86000.86000.86002,200
May 7, 20240.86000.86000.80000.86000.860010,600
May 6, 20240.83000.86000.83000.86000.86003,600
May 3, 20240.83000.83000.83000.83000.8300-
May 2, 20240.79000.83000.79000.83000.83003,600
May 1, 20240.83000.86000.77000.86000.860015,100
Apr 30, 20240.80000.85000.80000.85000.85004,600
Apr 29, 20240.80000.80000.80000.80000.80003,700
Apr 26, 20240.80000.85000.80000.80000.80002,400
Apr 25, 20240.80000.85000.80000.85000.850011,100
Apr 24, 20240.80000.82000.80000.80000.80001,200
Apr 23, 20240.80000.80000.80000.80000.800013,400
Apr 22, 20240.81000.81000.80000.80000.80003,200
Apr 19, 20240.84000.84000.84000.84000.8400400
Apr 18, 20240.82000.84000.79000.84000.840031,700
Apr 17, 20240.82000.84000.78000.84000.84004,800
Apr 16, 20240.77000.84000.77000.82000.82004,800
Apr 15, 20240.79000.79000.79000.79000.7900-
Apr 12, 20240.79000.79000.79000.79000.7900-
Apr 11, 20240.80000.80000.77000.79000.79007,500
Apr 10, 20240.77000.77000.77000.77000.7700700
Apr 9, 20240.83000.90000.77000.77000.770011,300
Apr 8, 20240.75000.83000.75000.78000.780033,200
Apr 5, 20240.75000.79000.75000.76000.76001,400
Apr 4, 20240.75000.75000.75000.75000.75003,000
Apr 3, 20240.77000.79000.73000.75000.75005,100
Apr 2, 20240.73000.73000.73000.73000.7300-
Apr 1, 20240.75000.75000.72000.73000.73001,900
Mar 28, 20240.72000.79000.72000.75000.750011,700
Mar 27, 20240.77000.84000.73000.73000.73003,700
Mar 26, 20240.73000.85000.73000.85000.85003,300
Mar 25, 20240.75000.86000.75000.83000.830039,800
Mar 22, 20240.84000.84000.84000.84000.8400-
Mar 21, 20240.75000.84000.75000.84000.84003,900
Mar 20, 20240.73000.86000.73000.83000.83002,500
Mar 19, 20240.75000.82000.75000.82000.82001,100
Mar 18, 20240.75000.81000.75000.81000.81005,800
Mar 15, 20240.74000.86000.73000.75000.750020,600
Mar 14, 20240.72000.80000.72000.80000.80001,000
Mar 13, 20240.73000.73000.73000.73000.73002,400
Mar 12, 20240.76000.76000.73000.73000.73002,400

Related Tickers

SOLCF SOL Global Investments Corp.
0.0980
+0.62%
 
VRTS Virtus Investment Partners, Inc.
175.91
+2.45%
 
CEF Sprott Physical Gold and Silver Trust
26.96
+1.81%
 
ARCC Ares Capital Corporation
21.86
-2.63%