Safeguard Scientifics, Inc. (SFES)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9497

+0.0897

(+10.43%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.8500	0.9497	0.8500	0.9497	0.9497	8,179
08 May 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,200
07 May 2024	0.8600	0.8600	0.8000	0.8600	0.8600	10,600
06 May 2024	0.8300	0.8600	0.8300	0.8600	0.8600	3,600
03 May 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
02 May 2024	0.7900	0.8300	0.7900	0.8300	0.8300	3,600
01 May 2024	0.8300	0.8600	0.7700	0.8600	0.8600	15,100
30 Apr 2024	0.8000	0.8500	0.8000	0.8500	0.8500	4,600
29 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,700
26 Apr 2024	0.8000	0.8500	0.8000	0.8000	0.8000	2,400
25 Apr 2024	0.8000	0.8500	0.8000	0.8500	0.8500	11,100
24 Apr 2024	0.8000	0.8200	0.8000	0.8000	0.8000	1,200
23 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	13,400
22 Apr 2024	0.8100	0.8100	0.8000	0.8000	0.8000	3,200
19 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	400
18 Apr 2024	0.8200	0.8400	0.7900	0.8400	0.8400	31,700
17 Apr 2024	0.8200	0.8400	0.7800	0.8400	0.8400	4,800
16 Apr 2024	0.7700	0.8400	0.7700	0.8200	0.8200	4,800
15 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
12 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
11 Apr 2024	0.8000	0.8000	0.7700	0.7900	0.7900	7,500
10 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	700
09 Apr 2024	0.8300	0.9000	0.7700	0.7700	0.7700	11,300
08 Apr 2024	0.7500	0.8300	0.7500	0.7800	0.7800	33,200
05 Apr 2024	0.7500	0.7900	0.7500	0.7600	0.7600	1,400
04 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
03 Apr 2024	0.7700	0.7900	0.7300	0.7500	0.7500	5,100
02 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
01 Apr 2024	0.7500	0.7500	0.7200	0.7300	0.7300	1,900
28 Mar 2024	0.7200	0.7900	0.7200	0.7500	0.7500	11,700
27 Mar 2024	0.7700	0.8400	0.7300	0.7300	0.7300	3,700
26 Mar 2024	0.7300	0.8500	0.7300	0.8500	0.8500	3,300
25 Mar 2024	0.7500	0.8600	0.7500	0.8300	0.8300	39,800
22 Mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
21 Mar 2024	0.7500	0.8400	0.7500	0.8400	0.8400	3,900
20 Mar 2024	0.7300	0.8600	0.7300	0.8300	0.8300	2,500
19 Mar 2024	0.7500	0.8200	0.7500	0.8200	0.8200	1,100
18 Mar 2024	0.7500	0.8100	0.7500	0.8100	0.8100	5,800
15 Mar 2024	0.7400	0.8600	0.7300	0.7500	0.7500	20,600
14 Mar 2024	0.7200	0.8000	0.7200	0.8000	0.8000	1,000
13 Mar 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,400
12 Mar 2024	0.7600	0.7600	0.7300	0.7300	0.7300	2,400
11 Mar 2024	0.7200	0.7300	0.7200	0.7200	0.7200	5,600
08 Mar 2024	0.7400	0.7500	0.7200	0.7500	0.7500	25,000
07 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,900
06 Mar 2024	0.7500	0.7800	0.7500	0.7800	0.7800	2,400
05 Mar 2024	0.7500	0.7600	0.7500	0.7500	0.7500	107,200
04 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,100
01 Mar 2024	0.7300	0.7600	0.7300	0.7500	0.7500	25,500
29 Feb 2024	0.7600	0.7600	0.7500	0.7600	0.7600	7,200
28 Feb 2024	0.7300	0.7900	0.7300	0.7500	0.7500	5,800
27 Feb 2024	0.7200	0.7500	0.7000	0.7000	0.7000	36,900
26 Feb 2024	0.7100	0.7100	0.7100	0.7100	0.7100	300
23 Feb 2024	0.6900	0.7200	0.6800	0.7200	0.7200	10,000
22 Feb 2024	0.6800	0.7100	0.6800	0.7100	0.7100	18,500
21 Feb 2024	0.6700	0.7000	0.6400	0.6600	0.6600	3,700
20 Feb 2024	0.6700	0.7300	0.6700	0.6700	0.6700	700
16 Feb 2024	0.6500	0.7400	0.6500	0.7400	0.7400	4,000
15 Feb 2024	0.6700	0.7000	0.6400	0.6600	0.6600	12,200
14 Feb 2024	0.5700	0.7500	0.5700	0.6800	0.6800	26,100
13 Feb 2024	0.5800	0.6800	0.5600	0.6000	0.6000	1,571,200
12 Feb 2024	0.6300	0.6500	0.5500	0.5900	0.5900	214,800
09 Feb 2024	0.6500	0.6900	0.4000	0.4600	0.4600	887,400
08 Feb 2024	0.6800	0.6800	0.6500	0.6500	0.6500	7,000
07 Feb 2024	0.6700	0.6900	0.6500	0.6700	0.6700	26,600
06 Feb 2024	0.6400	0.7000	0.6400	0.6700	0.6700	48,700
05 Feb 2024	0.6900	0.6900	0.6400	0.6400	0.6400	64,600
02 Feb 2024	0.6600	0.7000	0.6300	0.7000	0.7000	142,500
01 Feb 2024	0.6500	0.7000	0.6500	0.7000	0.7000	27,000
31 Jan 2024	0.6900	0.7300	0.6700	0.6700	0.6700	5,300
30 Jan 2024	0.6600	0.7400	0.6600	0.6900	0.6900	6,300
29 Jan 2024	0.7300	0.7400	0.6600	0.6600	0.6600	8,400
26 Jan 2024	0.6600	0.7500	0.6600	0.7500	0.7500	6,800
25 Jan 2024	0.6600	0.7000	0.6500	0.6500	0.6500	27,000
24 Jan 2024	0.6500	0.6800	0.6500	0.6600	0.6600	53,800
23 Jan 2024	0.6800	0.6800	0.6500	0.6600	0.6600	178,900
22 Jan 2024	0.7000	0.7000	0.6800	0.6800	0.6800	46,300
19 Jan 2024	0.6900	0.7200	0.6800	0.7100	0.7100	13,400
18 Jan 2024	0.6800	0.7400	0.6800	0.7100	0.7100	22,700
17 Jan 2024	0.7200	0.7300	0.6800	0.7300	0.7300	23,500
16 Jan 2024	0.7000	0.7800	0.6000	0.7400	0.7400	298,700
12 Jan 2024	0.7300	0.7900	0.7100	0.7300	0.7300	39,400
11 Jan 2024	0.7700	0.7900	0.7100	0.7100	0.7100	54,100
10 Jan 2024	0.7500	0.7900	0.7300	0.7500	0.7500	18,100
09 Jan 2024	0.7300	0.7500	0.7100	0.7200	0.7200	53,300
08 Jan 2024	0.8000	0.8000	0.6900	0.7100	0.7100	167,900
05 Jan 2024	0.7700	0.7900	0.7700	0.7700	0.7700	6,200
04 Jan 2024	0.7700	0.7800	0.7500	0.7700	0.7700	128,200
03 Jan 2024	0.7600	0.7700	0.7500	0.7700	0.7700	15,000
02 Jan 2024	0.8100	0.8100	0.7400	0.7700	0.7700	73,600
29 Dec 2023	0.8500	0.9000	0.7600	0.7800	0.7800	188,100
29 Dec 2023	0.35 Dividend
28 Dec 2023	1.0600	1.1200	0.9900	1.1000	0.7500	151,400
27 Dec 2023	1.0100	1.0700	1.0000	1.0100	0.6886	123,000
26 Dec 2023	1.0000	1.0600	1.0000	1.0200	0.6955	99,500
22 Dec 2023	1.0100	1.0400	1.0000	1.0100	0.6886	38,400
21 Dec 2023	1.0300	1.0600	0.9800	0.9800	0.6682	43,100
20 Dec 2023	1.0000	1.0600	0.9700	1.0100	0.6886	50,500
19 Dec 2023	1.0000	1.0100	0.9600	0.9900	0.6750	126,600
18 Dec 2023	0.9500	1.0300	0.9300	0.9800	0.6682	93,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6624+0.0042(+0.64%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.57+0.31(+0.39%)

GOLD2,353.10+12.80(+0.55%)

Bitcoin AUD94,469.00+1,614.38(+1.74%)

Safeguard Scientifics, Inc. (SFES)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6624
+0.0042(+0.64%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.57
+0.31(+0.39%)

GOLD
2,353.10
+12.80(+0.55%)

Bitcoin AUD
94,469.00
+1,614.38(+1.74%)