SFES | Safeguard | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Safeguard (SFES)

OTC

$0.50+$0.001 (+0.20%)

Price as of Oct 02, 2026

$9.7M
Market Cap
157.89%
1-Year Change
Asset Management
Industry

1 Month
+38.36%

Low Price$0.35

High Price$0.50
3 Months
+18.79%

Low Price$0.35

High Price$0.50
1 Year
+157.89%

Low Price$0.35

High Price$0.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.51	0.51	0.48	0.50	+0.20%	21,969
10/01/2026	0.48	0.50	0.48	0.50	0.00%	63,279
09/30/2026	0.47	0.51	0.45	0.50	+9.95%	255,838
09/29/2026	0.47	0.47	0.45	0.45	+0.45%	534
09/28/2026	0.47	0.47	0.45	0.45	+10.42%	14,902
09/25/2026	0.41	0.41	0.41	0.41	0.00%	400
09/24/2026	0.44	0.47	0.41	0.41	-8.89%	10,030
09/23/2026	0.43	0.45	0.43	0.45	-1.15%	24,322
09/21/2026	0.45	0.47	0.41	0.46	+3.46%	36,300
09/18/2026	0.44	0.44	0.44	0.44	+3.55%	7,534
09/16/2026	0.41	0.42	0.40	0.42	+6.17%	3,649
09/15/2026	0.40	0.40	0.40	0.40	-0.45%	182
09/14/2026	0.38	0.42	0.38	0.40	+5.79%	2,802
09/11/2026	0.38	0.38	0.38	0.38	+5.56%	10,018
09/10/2026	0.36	0.36	0.36	0.36	+2.86%	1,075
09/08/2026	0.35	0.40	0.35	0.35	-11.21%	2,008
09/04/2026	0.39	0.39	0.39	0.39	-10.88%	166
09/03/2026	0.37	0.44	0.36	0.44	+22.14%	16,750
09/02/2026	0.36	0.36	0.36	0.36	-5.51%	252
09/01/2026	0.47	0.47	0.38	0.38	-18.38%	1,227
08/28/2026	0.45	0.47	0.45	0.47	+15.65%	6,428
08/27/2026	0.39	0.41	0.39	0.41	+5.45%	3,000
08/26/2026	0.35	0.39	0.35	0.39	0.00%	5,102
08/24/2026	0.39	0.39	0.39	0.39	0.00%	100
08/21/2026	0.39	0.39	0.39	0.39	+1.43%	26,536
08/19/2026	0.38	0.38	0.38	0.38	-0.12%	1,320
08/18/2026	0.38	0.38	0.38	0.38	0.00%	8,049
08/17/2026	0.36	0.39	0.36	0.38	0.00%	8,503
08/14/2026	0.39	0.39	0.37	0.38	0.00%	33,200
08/13/2026	0.38	0.38	0.38	0.38	-0.13%	10,082
08/12/2026	0.36	0.39	0.36	0.38	-0.39%	7,600
08/11/2026	0.39	0.39	0.38	0.38	+0.53%	8,704
08/10/2026	0.42	0.42	0.38	0.38	0.00%	13,102
08/07/2026	0.38	0.38	0.38	0.38	-2.56%	105
08/06/2026	0.39	0.39	0.39	0.39	-16.93%	58,383
08/05/2026	0.42	0.47	0.39	0.47	+21.13%	11,725
08/04/2026	0.39	0.39	0.39	0.39	-2.44%	14,701
08/03/2026	0.40	0.40	0.40	0.40	+2.58%	685
07/31/2026	0.39	0.39	0.39	0.39	-14.11%	291
07/28/2026	0.39	0.45	0.39	0.45	+15.62%	1,150
07/27/2026	0.39	0.39	0.39	0.39	-7.14%	35,004
07/24/2026	0.42	0.42	0.40	0.42	0.00%	6,308
07/23/2026	0.40	0.47	0.40	0.42	+6.30%	17,877
07/20/2026	0.40	0.40	0.40	0.40	0.00%	316
07/15/2026	0.42	0.47	0.40	0.40	0.00%	1,719
07/14/2026	0.40	0.40	0.40	0.40	-12.20%	116
07/13/2026	0.45	0.45	0.45	0.45	+17.65%	1,510
07/07/2026	0.40	0.40	0.38	0.38	-9.31%	630
07/01/2026	0.42	0.42	0.38	0.42	-7.05%	17,416
06/30/2026	0.45	0.45	0.45	0.45	+11.79%	100
06/25/2026	0.41	0.41	0.41	0.41	0.00%	145
06/24/2026	0.41	0.41	0.41	0.41	-14.10%	860
06/23/2026	0.46	0.47	0.41	0.47	-3.35%	15,365
06/18/2026	0.49	0.49	0.49	0.49	-0.02%	962
06/17/2026	0.39	0.49	0.39	0.49	+27.84%	1,364
06/16/2026	0.38	0.38	0.38	0.38	-21.81%	327
06/15/2026	0.45	0.49	0.45	0.49	-0.06%	1,131
06/11/2026	0.49	0.49	0.49	0.49	+6.97%	1,016
06/09/2026	0.46	0.46	0.46	0.46	-6.61%	111
06/04/2026	0.49	0.49	0.49	0.49	0.00%	506
06/03/2026	0.49	0.49	0.47	0.49	+10.11%	2,549
06/01/2026	0.45	0.45	0.45	0.45	-9.18%	161
05/29/2026	0.49	0.49	0.49	0.49	0.00%	189
05/28/2026	0.49	0.49	0.49	0.49	0.00%	8,618
05/27/2026	0.45	0.49	0.45	0.49	+17.22%	3,049
05/22/2026	0.49	0.49	0.40	0.42	+8.57%	6,664
05/20/2026	0.39	0.39	0.39	0.39	-11.49%	2,083
05/19/2026	0.41	0.44	0.41	0.44	+1.16%	1,321
05/18/2026	0.43	0.43	0.43	0.43	+0.02%	1,244
05/15/2026	0.45	0.45	0.41	0.43	-3.03%	28,000
05/13/2026	0.49	0.49	0.44	0.44	-13.02%	2,914
05/12/2026	0.51	0.51	0.51	0.51	+0.23%	1,317
05/08/2026	0.51	0.51	0.45	0.51	+15.58%	30,112
05/07/2026	0.45	0.45	0.44	0.44	-2.16%	2,534
05/06/2026	0.45	0.45	0.43	0.45	-0.06%	5,326
05/05/2026	0.49	0.49	0.45	0.45	0.00%	6,501
05/04/2026	0.45	0.45	0.45	0.45	-4.26%	115
04/30/2026	0.46	0.48	0.46	0.47	-2.53%	22,716
04/29/2026	0.50	0.50	0.48	0.48	-3.56%	1,450
04/28/2026	0.49	0.53	0.49	0.50	+25.00%	40,400
04/27/2026	0.49	0.50	0.40	0.40	+8.11%	46,509
04/24/2026	0.37	0.37	0.37	0.37	-8.68%	1,196
04/23/2026	0.48	0.48	0.38	0.41	+4.64%	11,525
04/22/2026	0.38	0.42	0.32	0.39	-0.08%	11,755
04/21/2026	0.28	0.41	0.22	0.39	-3.12%	80,190
04/21/2026	$1.40 Dividend
04/20/2026	0.38	0.42	0.38	0.40	+4.65%	12,815
04/17/2026	0.37	0.38	0.37	0.38	+2.38%	15,028
04/16/2026	0.37	0.37	0.37	0.37	+1.82%	177
04/15/2026	0.36	0.37	0.36	0.37	-0.30%	913
04/14/2026	0.37	0.37	0.37	0.37	-1.49%	637
04/13/2026	0.36	0.37	0.36	0.37	+0.60%	8,968
04/10/2026	0.36	0.37	0.36	0.37	0.00%	938
04/09/2026	0.37	0.37	0.36	0.37	+0.60%	3,077
04/08/2026	0.38	0.38	0.37	0.37	0.00%	2,608
04/07/2026	0.37	0.37	0.37	0.37	+0.61%	335
04/06/2026	0.37	0.37	0.36	0.37	+2.45%	14,420
04/02/2026	0.37	0.37	0.36	0.36	-0.59%	5,650
04/01/2026	0.37	0.38	0.36	0.36	-2.99%	23,403
03/31/2026	0.34	0.37	0.34	0.37	+11.33%	46,152