Safeguard Scientifics, Inc. SFES
0.62 USD 0.00 (+0.00%)
Regular-session close
0.64 Day range 0.64
0.22 52-week range 1.89
- YTD
- -22.50%
- 1 year
- -31.11%
SFES price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 | -3.13% | 900 |
| Nov 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00% | 1,400 |
| Nov 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 | +1.59% | 11,600 |
| Nov 9, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | +0.03 | +5.00% | 2,000 |
| Nov 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | +0.02 | +3.45% | 25,300 |
| Nov 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | +0.05 | +9.43% | 13,900 |
| Oct 30, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | -0.03 | -5.36% | 200 |
| Oct 29, 2026 | 0.53 | 0.57 | 0.53 | 0.56 | +0.03 | +5.66% | 54,200 |
| Oct 28, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 | +1.92% | 2,900 |
| Oct 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.50 | 0.52 | 0.49 | 0.52 | -0.01 | -1.89% | 36,100 |
| Oct 23, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | +0.03 | +6.00% | 55,400 |
| Oct 22, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | -0.01 | -1.96% | 15,100 |
| Oct 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 5,000 |
| Oct 20, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00% | 15,300 |
| Oct 19, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | +0.01 | +2.00% | 67,200 |
| Oct 16, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | +0.03 | +6.38% | 14,000 |
| Oct 15, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.00 | 0.00% | 13,700 |
| Oct 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | -0.03 | -6.00% | 12,000 |
| Oct 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 1,000 |
| Oct 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | +0.03 | +6.38% | 65,100 |
| Oct 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | -0.03 | -6.00% | 600 |
| Oct 6, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | -0.01 | -1.96% | 5,400 |
| Oct 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 | +2.00% | 26,500 |
| Oct 2, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 22,000 |
| Oct 1, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 63,300 |
| Sep 30, 2026 | 0.47 | 0.51 | 0.45 | 0.50 | +0.05 | +11.11% | 255,800 |
| Sep 29, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 500 |
| Sep 28, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | +0.04 | +9.76% | 14,900 |
| Sep 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00% | 400 |
| Sep 24, 2026 | 0.44 | 0.47 | 0.41 | 0.41 | -0.04 | -8.89% | 10,000 |
| Sep 23, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 24,300 |
| Sep 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.45 | 0.47 | 0.41 | 0.46 | +0.02 | +4.55% | 36,300 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | +0.02 | +4.76% | 7,500 |
| Sep 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | +0.02 | +5.00% | 3,600 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 200 |
| Sep 14, 2026 | 0.38 | 0.42 | 0.38 | 0.40 | +0.02 | +5.26% | 2,800 |
| Sep 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | +0.02 | +5.56% | 10,000 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 | +2.86% | 1,100 |
| Sep 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.35 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 2,000 |
| Sep 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | -0.05 | -11.36% | 200 |
| Sep 3, 2026 | 0.37 | 0.44 | 0.36 | 0.44 | +0.08 | +22.22% | 16,800 |
| Sep 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | -0.02 | -5.26% | 300 |
| Sep 1, 2026 | 0.47 | 0.47 | 0.38 | 0.38 | -0.09 | -19.15% | 1,200 |
| Aug 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | +0.06 | +14.63% | 6,400 |
| Aug 27, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13% | 3,000 |
| Aug 26, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.00 | 0.00% | 5,100 |
| Aug 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 100 |
| Aug 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 | +2.63% | 26,500 |
| Aug 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 1,300 |
| Aug 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 8,000 |
| Aug 17, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.00 | 0.00% | 8,500 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00% | 33,200 |
65 days, newest first. Daily bars as drawn on the SFES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.