Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 29, 2021 7.668 7.668 7.524 7.551 32,217 -0.09(-1.18%)
Oct 28, 2021 7.668 7.677 7.479 7.641 29,997 +0.17(+2.29%)
Oct 27, 2021 7.506 7.542 7.416 7.470 41,990 -0.08(-1.07%)
Oct 26, 2021 7.569 7.578 7.551 33,052 +0.03(+0.36%)
Oct 25, 2021 7.569 7.601 7.470 7.524 36,195 +0.00(+0.00%)
Oct 22, 2021 7.605 7.630 7.500 7.524 40,448 -0.13(-1.76%)
Oct 21, 2021 7.560 7.704 7.551 7.659 74,643 +0.08(+1.07%)
Oct 20, 2021 7.578 7.695 7.544 7.578 33,203 -0.01(-0.12%)
Oct 19, 2021 7.551 7.622 7.551 7.587 24,085 +0.05(+0.72%)
Oct 18, 2021 7.461 7.542 7.452 7.533 36,200 +0.07(+0.97%)
Oct 15, 2021 7.479 7.497 7.443 7.461 25,743 -0.02(-0.24%)
Oct 14, 2021 7.488 7.506 7.434 7.479 32,486 +0.01(+0.12%)
Oct 13, 2021 7.506 7.506 7.452 7.470 36,600 -0.05(-0.72%)
Oct 12, 2021 7.443 7.533 7.412 7.524 38,512 +0.13(+1.83%)
Oct 11, 2021 7.317 7.434 7.317 7.389 39,187 +0.03(+0.37%)
Oct 08, 2021 7.551 7.605 7.330 7.362 150,365 -0.21(-2.73%)
Oct 07, 2021 7.542 7.722 7.542 7.569 47,837 +0.10(+1.33%)
Oct 06, 2021 7.335 7.515 7.308 7.470 72,351 +0.09(+1.22%)
Oct 05, 2021 7.434 7.452 7.155 7.380 452,431 -0.08(-1.09%)
Oct 04, 2021 7.992 7.992 7.398 7.461 400,982 -0.61(-7.58%)
Oct 01, 2021 8.037 8.082 7.929 8.073 72,658 +0.08(+1.01%)
Sep 30, 2021 7.965 8.037 7.902 7.992 286,713 +0.09(+1.14%)
Sep 29, 2021 7.740 7.902 7.740 7.902 116,065 +0.18(+2.33%)
Sep 28, 2021 7.722 7.911 7.605 7.722 211,148 +0.00(+0.00%)
Sep 27, 2021 7.848 7.920 7.704 7.722 137,347 -0.09(-1.15%)
Sep 24, 2021 7.740 7.847 7.740 7.812 58,902 +0.01(+0.12%)
Sep 23, 2021 7.695 7.884 7.695 7.803 71,905 +0.11(+1.40%)
Sep 22, 2021 7.695 7.798 7.668 7.695 119,078 +0.04(+0.59%)
Sep 21, 2021 7.596 7.776 7.596 7.650 95,673 +0.07(+0.95%)
Sep 20, 2021 7.587 7.686 7.560 7.578 51,653 -0.13(-1.64%)
Sep 17, 2021 7.560 7.722 7.524 7.704 355,624 +0.14(+1.90%)
Sep 16, 2021 7.569 7.605 7.542 7.560 87,612 -0.03(-0.36%)
Sep 15, 2021 7.560 7.614 7.515 7.587 141,131 +0.02(+0.24%)
Sep 14, 2021 7.650 7.650 7.542 7.569 166,175 -0.08(-1.06%)
Sep 13, 2021 7.605 7.659 7.560 7.650 146,894 +0.09(+1.19%)
Sep 10, 2021 7.614 7.641 7.542 7.560 101,527 -0.05(-0.71%)
Sep 09, 2021 7.542 7.668 7.515 7.614 120,260 +0.09(+1.20%)
Sep 08, 2021 7.560 7.623 7.524 7.524 83,855 +0.00(+0.00%)
Sep 07, 2021 7.659 7.677 7.497 7.524 154,507 -0.16(-2.11%)
Sep 03, 2021 7.668 7.722 7.632 7.686 80,648 +0.02(+0.23%)
Sep 02, 2021 7.713 7.812 7.632 7.668 281,521 +0.58(+8.12%)
Sep 01, 2021 7.101 7.101 6.993 7.092 29,546 +0.04(+0.51%)
Aug 31, 2021 6.948 7.164 6.948 7.056 35,655 +0.12(+1.69%)
Aug 30, 2021 7.038 7.038 6.903 6.939 22,353 -0.04(-0.52%)
Aug 27, 2021 6.912 7.047 6.912 6.975 23,385 +0.08(+1.17%)
Aug 26, 2021 6.795 6.921 6.759 6.894 42,374 +0.09(+1.32%)
Aug 25, 2021 7.065 7.155 6.804 6.804 251,810 -0.24(-3.45%)
Aug 24, 2021 6.903 7.074 6.831 7.047 144,954 +0.15(+2.22%)
Aug 23, 2021 6.867 6.975 6.822 6.894 70,786 +0.04(+0.66%)
Aug 20, 2021 6.669 6.872 6.642 6.849 59,643 +0.19(+2.84%)
Aug 19, 2021 6.714 6.768 6.642 6.660 137,323 -0.06(-0.94%)
Aug 18, 2021 6.795 6.876 6.723 6.723 97,531 -0.05(-0.80%)
Aug 17, 2021 6.813 6.885 6.678 6.777 172,915 -0.13(-1.83%)
Aug 16, 2021 7.002 7.020 6.813 6.903 111,388 -0.11(-1.54%)
Aug 13, 2021 7.308 7.380 6.984 7.011 56,297 -0.36(-4.88%)
Aug 12, 2021 7.317 7.380 7.227 7.371 60,290 +0.10(+1.36%)
Aug 11, 2021 7.290 7.425 7.128 7.272 45,560 -0.02(-0.25%)
Aug 10, 2021 7.407 7.461 7.236 7.290 54,438 -0.03(-0.37%)
Aug 09, 2021 6.795 7.443 6.750 7.317 394,783 +0.50(+7.40%)
Aug 06, 2021 6.993 6.993 6.786 6.813 52,241 -0.09(-1.30%)
Aug 05, 2021 6.903 6.921 6.817 6.903 28,750 -0.01(-0.13%)
Aug 04, 2021 6.768 6.930 6.768 6.912 46,296 +0.08(+1.19%)
Aug 03, 2021 6.984 6.984 6.804 6.831 77,677 -0.13(-1.81%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.