Safeguard Scientifics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.66	0.70	0.66	0.70	0.70	6.05%	11,161
Mar 4, 2026	0.71	0.71	0.66	0.66	0.66	-5.71%	50,372
Feb 27, 2026	0.62	0.70	0.62	0.70	0.70	7.36%	23,686
Feb 26, 2026	0.71	0.71	0.65	0.65	0.65	-6.87%	80,406
Feb 25, 2026	0.73	0.73	0.70	0.70	0.70	-4.10%	8,373
Feb 23, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	8,003
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	-	7,165
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	87,177
Feb 17, 2026	0.74	0.74	0.74	0.74	0.74	-	1,047
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.41%	413
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	-1.47%	1,501
Feb 11, 2026	0.75	0.75	0.74	0.75	0.75	3.31%	106,404
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	-	257
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	-3.33%	547
Feb 6, 2026	0.73	0.75	0.73	0.75	0.75	-0.66%	763
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	9,529
Feb 2, 2026	0.76	0.76	0.76	0.76	0.76	0.65%	11,123
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-	349
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	-0.64%	182
Jan 27, 2026	0.76	0.78	0.75	0.76	0.76	-0.60%	169,126
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	-0.38%	348
Jan 23, 2026	0.75	0.77	0.75	0.77	0.77	0.99%	1,492
Jan 22, 2026	0.76	0.76	0.76	0.76	0.76	-	204
Jan 21, 2026	0.77	0.77	0.76	0.76	0.76	-	247,267
Jan 20, 2026	0.75	0.76	0.74	0.76	0.76	-	36,065
Jan 16, 2026	0.74	0.76	0.74	0.76	0.76	-0.82%	69,272
Jan 15, 2026	0.78	0.78	0.76	0.77	0.77	0.83%	88,825
Jan 14, 2026	0.74	0.76	0.72	0.76	0.76	-5.00%	146,789
Jan 13, 2026	0.78	0.80	0.77	0.80	0.80	-	125,847
Jan 12, 2026	0.79	0.80	0.78	0.80	0.80	1.64%	103,984
Jan 9, 2026	0.84	0.84	0.79	0.79	0.79	-1.25%	468
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.28%	451
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-3.25%	360
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	3.49%	1,020
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	0.09%	190
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-2.44%	5,054
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	2.27%	10,197
Dec 30, 2025	0.79	0.81	0.79	0.79	0.79	-1.39%	21,447
Dec 29, 2025	0.78	0.80	0.78	0.80	0.80	2.32%	5,464
Dec 26, 2025	0.81	0.81	0.78	0.78	0.78	-2.51%	210,438
Dec 24, 2025	0.75	0.83	0.75	0.80	0.80	3.40%	36,358
Dec 23, 2025	0.77	0.77	0.76	0.77	0.77	1.82%	12,498
Dec 22, 2025	0.75	0.77	0.74	0.76	0.76	4.11%	12,995
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-	1,565
Dec 18, 2025	0.72	0.73	0.72	0.73	0.73	-0.65%	9,084
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	0.66%	260
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	30,589
Dec 12, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	2,523
Dec 11, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	10,409
Dec 10, 2025	0.74	0.75	0.74	0.74	0.74	-1.97%	2,101
Dec 9, 2025	0.75	0.75	0.75	0.75	0.75	3.41%	298
Dec 8, 2025	0.79	0.79	0.73	0.73	0.73	1.39%	500
Dec 5, 2025	0.72	0.72	0.72	0.72	0.72	-2.72%	254
Dec 4, 2025	0.75	0.75	0.74	0.74	0.74	-	30,186
Dec 3, 2025	0.79	0.79	0.74	0.74	0.74	-1.65%	621
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	1.68%	580
Dec 1, 2025	0.75	0.75	0.74	0.74	0.74	-	2,288
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	0.01%	55,610
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	102,714
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-	2,016
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	-	290
Nov 20, 2025	0.78	0.78	0.73	0.75	0.75	-5.06%	23,960
Nov 19, 2025	0.78	0.79	0.78	0.79	0.79	1.26%	73,201
Nov 18, 2025	0.72	0.84	0.72	0.78	0.78	18.21%	182,666
Nov 17, 2025	0.82	0.82	0.66	0.66	0.66	-20.48%	3,033
Nov 14, 2025	0.88	0.88	0.76	0.83	0.83	-7.73%	223,165
Nov 13, 2025	0.90	0.90	0.90	0.90	0.90	2.22%	3,259
Nov 12, 2025	0.88	0.88	0.88	0.88	0.88	-0.70%	61,437
Nov 11, 2025	0.88	0.89	0.88	0.89	0.89	0.67%	2,803
Nov 10, 2025	0.88	0.90	0.88	0.88	0.88	0.02%	21,019
Nov 7, 2025	0.88	0.88	0.88	0.88	0.88	-	877
Nov 6, 2025	0.88	0.88	0.88	0.88	0.88	-	6,851
Nov 4, 2025	0.88	0.88	0.88	0.88	0.88	-	3,231
Nov 3, 2025	0.89	0.89	0.88	0.88	0.88	-	612
Oct 29, 2025	0.88	0.90	0.88	0.88	0.88	-0.67%	3,898
Oct 23, 2025	0.88	0.89	0.88	0.89	0.89	0.67%	1,448
Oct 21, 2025	0.88	0.88	0.88	0.88	0.88	-	1,281
Oct 20, 2025	0.88	0.88	0.88	0.88	0.88	-2.21%	309
Oct 15, 2025	0.90	0.90	0.90	0.90	0.90	-	16,001
Oct 14, 2025	0.89	0.90	0.88	0.90	0.90	2.25%	4,500
Oct 13, 2025	0.89	0.89	0.88	0.88	0.88	-1.10%	200
Oct 10, 2025	0.92	0.92	0.89	0.89	0.89	-6.25%	7,833
Oct 9, 2025	0.87	0.95	0.87	0.95	0.95	6.16%	36,489
Oct 8, 2025	0.87	0.89	0.87	0.89	0.89	-0.64%	433
Oct 7, 2025	0.90	0.90	0.90	0.90	0.90	2.95%	1,108
Oct 6, 2025	0.90	0.90	0.87	0.87	0.87	-	17,949
Oct 3, 2025	0.87	0.87	0.87	0.87	0.87	-3.88%	3,333
Oct 2, 2025	0.91	0.91	0.91	0.91	0.91	1.06%	1,008
Oct 1, 2025	0.90	0.90	0.90	0.90	0.90	-1.07%	19,635
Sep 30, 2025	0.87	0.91	0.87	0.91	0.91	3.52%	241,355
Sep 29, 2025	0.87	0.89	0.87	0.88	0.88	-1.95%	1,467
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	3.91%	1,124
Sep 25, 2025	0.87	0.88	0.86	0.86	0.86	-6.24%	136,344
Sep 24, 2025	0.92	0.92	0.92	0.92	0.92	-	5,843
Sep 23, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	10,049
Sep 22, 2025	0.86	0.91	0.86	0.91	0.91	6.06%	9,278
Sep 19, 2025	0.86	0.86	0.86	0.86	0.86	-5.71%	552
Sep 17, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	2,153
Sep 15, 2025	0.90	0.90	0.90	0.90	0.90	5.60%	304,592
Sep 12, 2025	0.85	0.85	0.85	0.85	0.85	1.85%	1,197