Skip to main content
Safeguard Scientifics, Inc. (SFES)
OTCMKTS · Delayed Price · Currency is USD
0.475
-0.025 (-5.00%)
Apr 29, 2026, 11:37 AM EST

Safeguard Scientifics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.480.480.480.48--5.00%-
Apr 28, 20260.490.530.490.500.5025.00%40,400
Apr 27, 20260.490.500.400.400.408.11%46,509
Apr 24, 20260.370.370.370.370.37-8.69%1,196
Apr 23, 20260.480.480.380.410.414.65%11,525
Apr 22, 20260.380.420.320.390.39-0.08%11,755
Apr 21, 20260.280.410.220.390.39-78.47%80,190
Apr 20, 20261.721.891.721.800.404.65%12,743
Apr 17, 20261.681.721.681.720.382.38%15,028
Apr 16, 20261.681.681.681.680.371.82%177
Apr 15, 20261.641.681.641.650.37-0.30%913
Apr 14, 20261.661.661.661.660.37-1.49%637
Apr 13, 20261.601.681.601.680.370.60%8,968
Apr 10, 20261.621.671.611.670.37-938
Apr 9, 20261.651.671.611.670.370.60%3,077
Apr 8, 20261.691.691.651.660.37-2,608
Apr 7, 20261.661.661.661.660.370.61%335
Apr 6, 20261.651.661.611.650.372.42%14,420
Apr 2, 20261.661.661.611.610.36-0.56%5,650
Apr 1, 20261.671.701.601.620.36-2.99%23,403
Mar 31, 20261.531.671.531.670.3711.33%46,152
Mar 30, 20261.501.501.501.500.33-0.99%1,724
Mar 27, 20261.521.521.521.520.341.00%311
Mar 26, 20261.511.511.501.500.33-1.96%425
Mar 25, 20261.511.531.511.530.340.66%23,797
Mar 24, 20261.511.521.511.520.341.33%845
Mar 23, 20261.501.511.501.500.33-104,764
Mar 20, 20261.521.521.501.500.33-13,212
Mar 19, 20261.511.511.501.500.33-0.66%34,336
Mar 18, 20261.511.511.501.510.34-13,513
Mar 17, 20261.481.541.461.510.341.75%116,975
Mar 16, 20261.351.511.321.480.338.32%165,699
Mar 13, 20260.691.490.691.370.30113.63%392,489
Mar 10, 20260.630.640.630.640.141.79%97,630
Mar 9, 20260.670.670.630.630.14-9.99%108,316
Mar 5, 20260.660.700.660.700.166.05%11,161
Mar 4, 20260.710.710.660.660.15-5.71%50,372
Feb 27, 20260.620.700.620.700.167.36%23,686
Feb 26, 20260.710.710.650.650.14-6.87%80,406
Feb 25, 20260.730.730.700.700.16-4.10%8,373
Feb 23, 20260.740.740.730.730.16-2.67%8,003
Feb 19, 20260.750.750.750.750.17-7,165
Feb 18, 20260.750.750.750.750.172.04%87,177
Feb 17, 20260.740.740.740.740.16-1,047
Feb 13, 20260.740.740.740.740.16-0.41%413
Feb 12, 20260.740.740.740.740.16-1.47%1,501
Feb 11, 20260.750.750.740.750.173.31%106,404
Feb 10, 20260.730.730.730.730.16-257
Feb 9, 20260.730.730.730.730.16-3.33%547
Feb 6, 20260.730.750.730.750.17-0.66%763
Feb 5, 20260.760.760.760.760.17-0.66%9,529
Feb 2, 20260.760.760.760.760.170.65%11,123
Jan 29, 20260.760.760.760.760.17-349
Jan 28, 20260.760.760.760.760.17-0.64%182
Jan 27, 20260.760.780.750.760.17-0.60%169,126
Jan 26, 20260.760.760.760.760.17-0.38%348
Jan 23, 20260.750.770.750.770.170.99%1,492
Jan 22, 20260.760.760.760.760.17-204
Jan 21, 20260.770.770.760.760.17-247,267
Jan 20, 20260.750.760.740.760.17-36,065
Jan 16, 20260.740.760.740.760.17-0.82%69,272
Jan 15, 20260.780.780.760.770.170.83%88,825
Jan 14, 20260.740.760.720.760.17-5.00%146,789
Jan 13, 20260.780.800.770.800.18-125,847
Jan 12, 20260.790.800.780.800.181.64%103,984
Jan 9, 20260.840.840.790.790.17-1.25%468
Jan 8, 20260.800.800.800.800.181.28%451
Jan 7, 20260.790.790.790.790.17-3.25%360
Jan 6, 20260.810.810.810.810.183.49%1,020
Jan 5, 20260.790.790.790.790.170.09%190
Jan 2, 20260.790.790.790.790.17-2.44%5,054
Dec 31, 20250.790.800.790.800.182.27%10,197
Dec 30, 20250.790.810.790.790.17-1.39%21,447
Dec 29, 20250.780.800.780.800.182.32%5,464
Dec 26, 20250.810.810.780.780.17-2.51%210,438
Dec 24, 20250.750.830.750.800.183.40%36,358
Dec 23, 20250.770.770.760.770.171.82%12,498
Dec 22, 20250.750.770.740.760.174.11%12,995
Dec 19, 20250.730.730.730.730.16-1,565
Dec 18, 20250.720.730.720.730.16-0.65%9,084
Dec 16, 20250.730.730.730.730.160.66%260
Dec 15, 20250.720.730.720.730.161.39%30,589
Dec 12, 20250.730.730.720.720.16-1.37%2,523
Dec 11, 20250.740.740.720.730.16-1.35%10,409
Dec 10, 20250.740.750.740.740.16-1.97%2,101
Dec 9, 20250.750.750.750.750.173.41%298
Dec 8, 20250.790.790.730.730.161.39%500
Dec 5, 20250.720.720.720.720.16-2.72%254
Dec 4, 20250.750.750.740.740.16-30,186
Dec 3, 20250.790.790.740.740.16-1.65%621
Dec 2, 20250.750.750.750.750.171.68%580
Dec 1, 20250.750.750.740.740.16-2,288
Nov 26, 20250.740.740.740.740.160.01%55,610
Nov 25, 20250.740.740.740.740.16-1.33%102,714
Nov 24, 20250.750.750.750.750.17-2,016
Nov 21, 20250.750.750.750.750.17-290
Nov 20, 20250.780.780.730.750.17-5.06%23,960
Nov 19, 20250.780.790.780.790.181.26%73,201
Nov 18, 20250.720.840.720.780.1718.21%182,666
Nov 17, 20250.820.820.660.660.15-20.48%3,033