OTC:SFES | Historical Stock Price | SAFEGUARD SCIENTIFICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$1.57$7.02$31.40$140.35$627.381980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$6.38$7.47127,900
2020-12-30$6.47$7.57150,900
2020-12-29$6.31$7.39112,700
2020-12-28$6.32$7.4068,500
2020-12-24$6.30$7.3723,400
2020-12-23$6.25$7.32110,700
2020-12-22$6.04$7.07267,000
2020-12-21$6.01$7.04239,300
2020-12-18$6.00$7.02539,200
2020-12-17$6.23$7.29173,100
2020-12-16$6.57$7.69100,800
2020-12-15$6.78$7.9437,100
2020-12-14$6.76$7.9192,000
2020-12-11$7.02$8.2252,400
2020-12-10$7.20$8.4376,100
2020-12-09$7.01$8.2166,800
2020-12-08$7.14$8.36119,500
2020-12-07$7.00$8.19142,400
2020-12-04$6.67$7.8159,600
2020-12-03$6.53$7.6464,700
2020-12-02$6.47$7.5762,900
2020-12-01$6.43$7.5369,000
2020-11-30$6.41$7.5026,700
2020-11-27$6.64$7.7740,600
2020-11-25$6.60$7.73105,000
2020-11-24$6.43$7.5365,900
2020-11-23$6.26$7.3381,100
2020-11-20$6.57$7.69114,400
2020-11-19$6.34$7.4274,500
2020-11-18$6.38$7.4764,600
2020-11-17$6.32$7.4068,400
2020-11-16$6.27$7.34139,200
2020-11-13$6.07$7.1156,100
2020-11-12$6.32$7.4051,200
2020-11-11$6.42$7.5258,900
2020-11-10$6.44$7.5493,600
2020-11-09$6.24$7.30338,600
2020-11-06$6.02$7.0554,300
2020-11-05$6.02$7.05167,700
2020-11-04$5.82$6.8130,800
2020-11-03$5.92$6.9372,600
2020-11-02$5.82$6.8165,900
2020-10-30$5.82$6.8135,300
2020-10-29$5.83$6.8259,200
2020-10-28$5.95$6.9787,200
2020-10-27$5.99$7.0155,300
2020-10-26$6.00$7.0264,600
2020-10-23$6.15$7.2033,200
2020-10-22$6.30$7.3750,800
2020-10-21$6.03$7.0616,900
2020-10-20$5.99$7.0138,200
2020-10-19$5.99$7.0146,700
2020-10-16$6.01$7.0463,500
2020-10-15$6.06$7.0968,000
2020-10-14$5.99$7.0197,400
2020-10-13$6.01$7.04113,100
2020-10-12$6.08$7.12107,800
2020-10-09$5.98$7.0090,900
2020-10-08$5.94$6.9544,400
2020-10-07$5.77$6.7547,500
2020-10-06$5.65$6.61177,200
2020-10-05$5.77$6.7573,800
2020-10-02$5.55$6.5034,700
2020-10-01$5.46$6.3949,500
2020-09-30$5.48$6.41100,300
2020-09-29$5.27$6.1736,100
2020-09-28$5.34$6.2565,100
2020-09-25$5.26$6.1627,300
2020-09-24$5.21$6.1080,700
2020-09-23$5.22$6.1152,300
2020-09-22$5.37$6.2992,300
2020-09-21$5.24$6.13151,900
2020-09-18$5.55$6.50185,700
2020-09-17$5.69$6.6687,200
2020-09-16$5.72$6.7082,600
2020-09-15$5.37$6.2971,400
2020-09-14$5.38$6.3042,700
2020-09-11$5.43$6.3692,200
2020-09-10$5.75$6.7334,500
2020-09-09$5.87$6.8763,300
2020-09-08$5.79$6.7865,600
2020-09-04$6.03$7.0686,100
2020-09-03$6.06$7.0943,500
2020-09-02$6.22$7.2846,000
2020-09-01$6.01$7.04104,800
2020-08-31$6.24$7.3077,000
2020-08-28$6.35$7.4323,500
2020-08-27$6.17$7.2248,900
2020-08-26$6.03$7.06110,800
2020-08-25$6.09$7.1362,500
2020-08-24$6.15$7.2045,100
2020-08-21$6.32$7.4084,700
2020-08-20$6.11$7.1531,700
2020-08-19$6.10$7.14114,500
2020-08-18$6.07$7.1137,700
2020-08-17$6.32$7.4062,300
2020-08-14$6.19$7.2546,800
2020-08-13$6.14$7.1939,900
2020-08-12$6.23$7.2976,900
2020-08-11$6.36$7.4572,800
2020-08-10$6.22$7.2844,100
2020-08-07$6.27$7.3444,600
2020-08-06$6.00$7.0222,600
2020-08-05$6.09$7.1345,000
2020-08-04$5.86$6.8657,300
2020-08-03$5.68$6.6523,000
2020-07-31$5.69$6.6693,000
2020-07-30$6.14$7.1935,800
2020-07-29$6.13$7.1853,600
2020-07-28$5.95$6.9732,200
2020-07-27$6.15$7.2031,700
2020-07-24$5.97$6.9956,900
2020-07-23$6.07$7.1145,300
2020-07-22$6.05$7.0856,100
2020-07-21$6.22$7.2870,500
2020-07-20$6.03$7.0625,100
2020-07-17$6.03$7.0694,500
2020-07-16$5.95$6.97133,800
2020-07-15$6.29$7.36126,600
2020-07-14$6.13$7.1844,100
2020-07-13$6.20$7.2650,600
2020-07-10$6.25$7.3235,700
2020-07-09$6.04$7.0756,700
2020-07-08$6.28$7.3552,100
2020-07-07$6.24$7.3089,000
2020-07-06$6.78$7.94106,400
2020-07-02$6.53$7.6446,500
2020-07-01$6.71$7.8565,400
2020-06-30$7.00$8.19130,200
2020-06-29$6.71$7.8598,900
2020-06-26$6.73$7.88696,400
2020-06-25$6.56$7.6849,900
2020-06-24$6.43$7.5350,800
2020-06-23$6.75$7.9044,500
2020-06-22$6.92$8.1077,200
2020-06-19$6.74$7.8989,000
2020-06-18$6.88$8.0576,700
2020-06-17$6.77$7.9237,000
2020-06-16$7.04$8.2481,300
2020-06-15$6.74$7.8958,300
2020-06-12$6.46$7.5659,600
2020-06-11$6.42$7.5270,700
2020-06-10$7.08$8.2944,800
2020-06-09$7.20$8.4368,600
2020-06-08$7.61$8.9183,300
2020-06-05$7.39$8.6589,700
2020-06-04$7.32$8.5771,900
2020-06-03$7.22$8.4581,600
2020-06-02$6.74$7.89169,900
2020-06-01$6.48$7.59119,900
2020-05-29$6.33$7.4196,400
2020-05-28$6.53$7.6467,300
2020-05-27$6.92$8.10104,500
2020-05-26$6.80$7.9646,000
2020-05-22$6.61$7.7439,500
2020-05-21$6.51$7.6242,100
2020-05-20$6.45$7.5549,300
2020-05-19$6.20$7.26151,500
2020-05-18$6.29$7.36107,700
2020-05-15$5.98$7.0087,100
2020-05-14$5.41$6.33112,700
2020-05-13$5.55$6.5067,500
2020-05-12$5.97$6.9983,600
2020-05-11$6.39$7.4899,100
2020-05-08$6.73$7.8878,300
2020-05-07$6.53$7.64136,000
2020-05-06$6.15$7.2090,400
2020-05-05$6.45$7.5582,200
2020-05-04$6.99$8.1894,500
2020-05-01$6.96$8.1597,600
2020-04-30$7.09$8.30230,100
2020-04-29$7.35$8.60344,500
2020-04-28$6.25$7.32110,900
2020-04-27$5.92$6.9382,000
2020-04-24$5.53$6.4743,900
2020-04-23$5.52$6.4684,000
2020-04-22$5.41$6.3337,300
2020-04-21$5.42$6.3460,600
2020-04-20$5.53$6.4782,000
2020-04-17$5.80$6.79100,200
2020-04-16$5.47$6.40221,000
2020-04-15$5.47$6.4072,200
2020-04-14$5.43$6.3696,600
2020-04-13$5.43$6.3693,500
2020-04-09$5.46$6.3993,500
2020-04-08$5.75$6.73101,500
2020-04-07$5.96$6.98154,300
2020-04-06$5.56$6.5194,500
2020-04-03$5.04$5.9075,600
2020-04-02$5.09$5.9675,300
2020-04-01$5.21$6.1090,200
2020-03-31$5.55$6.50115,200
2020-03-30$5.34$6.25101,000
2020-03-27$5.53$6.4793,100
2020-03-26$5.56$6.51113,900
2020-03-25$5.31$6.2288,200
2020-03-24$4.81$5.63113,100
2020-03-23$4.74$5.5546,000
2020-03-20$4.97$5.82181,400
2020-03-19$5.30$6.20133,300
2020-03-18$4.52$5.29186,800
2020-03-17$4.96$5.81196,800
2020-03-16$4.91$5.75194,100
2020-03-13$6.31$7.39119,200
2020-03-12$5.79$6.78319,300
2020-03-11$6.97$8.16107,900
2020-03-10$7.34$8.59106,400
2020-03-09$7.39$8.6592,500
2020-03-06$8.10$9.4887,200
2020-03-05$8.44$9.8843,700
2020-03-04$8.81$10.3152,100
2020-03-03$8.66$10.1480,700
2020-03-02$9.06$10.6175,800
2020-02-28$8.83$10.3491,900
2020-02-27$8.93$10.45100,500
2020-02-26$9.33$10.9230,800
2020-02-25$9.38$10.9886,100
2020-02-24$9.50$11.1234,500
2020-02-21$9.80$11.4746,300
2020-02-20$9.99$11.6927,200
2020-02-19$10.08$11.8012,900
2020-02-18$10.06$11.7844,100
2020-02-14$10.15$11.8831,600
2020-02-13$10.14$11.8755,300
2020-02-12$10.13$11.8632,100
2020-02-11$10.16$11.8956,900
2020-02-10$10.14$11.8733,300
2020-02-07$10.22$11.9653,300
2020-02-06$10.30$12.0660,400
2020-02-05$10.58$12.3824,300
2020-02-04$10.49$12.2822,400
2020-02-03$10.45$12.2351,400
2020-01-31$10.64$12.4650,200
2020-01-30$10.87$12.7231,700
2020-01-29$10.83$12.6858,200
2020-01-28$10.92$12.7815,100
2020-01-27$11.02$12.9027,800
2020-01-24$11.07$12.9693,100
2020-01-23$11.02$12.9087,800
2020-01-22$10.90$12.7662,700
2020-01-21$10.87$12.7260,000
2020-01-17$10.85$12.7030,400
2020-01-16$10.95$12.8282,300
2020-01-15$10.78$12.6250,600
2020-01-14$10.61$12.4247,900
2020-01-13$10.62$12.4338,000
2020-01-10$10.73$12.5638,800
2020-01-09$10.78$12.6243,100
2020-01-08$10.68$12.5033,000
2020-01-07$10.73$12.5636,700
2020-01-06$10.73$12.5655,500
2020-01-03$10.61$12.4296,200
2020-01-02$10.79$12.6350,600