Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safeguard Scientifics (NY: SFE )

3.500 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.282 6.345 6.242 6.291 87,790 +0.03(+0.43%)
May 27, 2021 6.291 6.372 6.183 6.264 68,002 +0.06(+1.02%)
May 26, 2021 6.129 6.255 6.129 6.201 88,664 +0.05(+0.88%)
May 25, 2021 6.255 6.291 6.147 6.147 99,180 -0.07(-1.16%)
May 24, 2021 6.219 6.300 6.174 6.219 121,837 -0.03(-0.43%)
May 21, 2021 6.453 6.453 6.201 6.246 170,433 -0.11(-1.70%)
May 20, 2021 6.318 6.480 6.300 6.354 64,913 +0.00(+0.00%)
May 19, 2021 6.129 6.390 6.048 6.354 86,017 +0.14(+2.32%)
May 18, 2021 6.219 6.255 6.165 6.210 130,942 -0.04(-0.72%)
May 17, 2021 6.228 6.282 6.156 6.255 107,257 -0.01(-0.14%)
May 14, 2021 6.201 6.420 6.201 6.264 140,927 +0.14(+2.35%)
May 13, 2021 5.859 6.174 5.841 6.120 260,444 +0.25(+4.29%)
May 12, 2021 5.994 6.021 5.814 5.868 268,702 -0.21(-3.41%)
May 11, 2021 5.760 6.102 5.760 6.075 211,488 +0.06(+1.05%)
May 10, 2021 6.147 6.246 5.967 6.012 155,217 -0.20(-3.19%)
May 07, 2021 5.895 6.246 5.877 6.210 320,532 +0.39(+6.65%)
May 06, 2021 5.805 5.859 5.733 5.823 181,097 +0.01(+0.15%)
May 05, 2021 5.787 5.895 5.742 5.814 114,131 +0.00(+0.00%)
May 04, 2021 5.589 5.895 5.580 5.814 109,147 +0.19(+3.36%)
May 03, 2021 5.625 5.634 5.445 5.625 98,460 +0.08(+1.46%)
Apr 30, 2021 5.580 5.661 5.454 5.544 216,444 -0.11(-1.91%)
Apr 29, 2021 5.643 5.670 5.418 5.652 154,591 +0.11(+1.95%)
Apr 28, 2021 5.481 5.598 5.418 5.544 182,633 +0.05(+0.98%)
Apr 27, 2021 5.544 5.625 5.463 5.490 241,601 -0.16(-2.87%)
Apr 26, 2021 5.526 5.670 5.454 5.652 241,538 +0.13(+2.45%)
Apr 23, 2021 5.445 5.553 5.355 5.517 171,777 +0.09(+1.66%)
Apr 22, 2021 5.661 5.661 5.418 5.427 128,591 -0.16(-2.90%)
Apr 21, 2021 5.553 5.706 5.526 5.589 102,270 +0.01(+0.16%)
Apr 20, 2021 5.625 5.634 5.423 5.580 188,377 -0.07(-1.27%)
Apr 19, 2021 5.769 5.787 5.544 5.652 163,857 -0.12(-2.03%)
Apr 16, 2021 6.048 6.048 5.670 5.769 160,555 -0.22(-3.61%)
Apr 15, 2021 5.877 6.035 5.814 5.985 98,366 +0.14(+2.47%)
Apr 14, 2021 5.841 6.120 5.778 5.841 124,383 +0.01(+0.15%)
Apr 13, 2021 5.841 5.886 5.679 5.832 113,755 +0.03(+0.47%)
Apr 12, 2021 5.940 5.940 5.733 5.805 92,595 -0.13(-2.12%)
Apr 09, 2021 5.886 6.057 5.796 5.931 176,666 +0.04(+0.76%)
Apr 08, 2021 6.084 6.147 5.859 5.886 127,685 -0.24(-3.96%)
Apr 07, 2021 6.273 6.273 6.039 6.129 111,114 -0.15(-2.44%)
Apr 06, 2021 6.300 6.447 6.147 6.282 112,483 +0.01(+0.14%)
Apr 05, 2021 6.282 6.381 6.183 6.273 91,937 +0.03(+0.43%)
Apr 01, 2021 6.138 6.302 6.075 6.246 72,666 +0.11(+1.76%)
Mar 31, 2021 6.111 6.255 5.985 6.138 92,603 +0.06(+1.04%)
Mar 30, 2021 6.057 6.129 6.003 6.075 56,585 +0.04(+0.60%)
Mar 29, 2021 6.291 6.439 6.039 6.039 88,203 -0.34(-5.36%)
Mar 26, 2021 6.372 6.422 6.219 6.381 143,222 +0.07(+1.14%)
Mar 25, 2021 6.246 6.345 6.075 6.309 69,733 +0.03(+0.43%)
Mar 24, 2021 6.219 6.516 6.219 6.282 94,674 +0.09(+1.45%)
Mar 23, 2021 6.354 6.453 6.192 6.192 108,437 -0.18(-2.82%)
Mar 22, 2021 6.615 6.732 6.363 6.372 160,791 -0.27(-4.07%)
Mar 19, 2021 6.534 6.669 6.345 6.642 431,333 +0.07(+1.10%)
Mar 18, 2021 6.633 6.750 6.534 6.570 68,648 -0.10(-1.48%)
Mar 17, 2021 6.678 6.777 6.588 6.669 74,941 -0.04(-0.54%)
Mar 16, 2021 6.975 6.984 6.624 6.705 90,866 -0.29(-4.12%)
Mar 15, 2021 7.155 7.277 6.867 6.993 84,127 -0.16(-2.26%)
Mar 12, 2021 7.317 7.335 7.051 7.155 90,555 -0.16(-2.21%)
Mar 11, 2021 7.353 7.353 7.182 7.317 82,197 +0.03(+0.37%)
Mar 10, 2021 7.236 7.362 7.137 7.290 149,310 +0.16(+2.27%)
Mar 09, 2021 6.867 7.182 6.822 7.128 119,783 +0.28(+4.07%)
Mar 08, 2021 7.065 7.182 6.840 6.849 118,487 -0.26(-3.67%)
Mar 05, 2021 7.092 7.128 6.714 7.110 166,888 +0.16(+2.33%)
Mar 04, 2021 6.957 7.182 6.773 6.948 199,542 -0.14(-2.03%)
Mar 03, 2021 6.993 7.236 6.917 7.092 78,776 +0.15(+2.20%)
Mar 02, 2021 6.930 6.993 6.876 6.939 102,026 -0.03(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.