Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security First International Holdings Inc (OP: SCFR )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0138 0.0139 0.0110 0.0130 128,900 -0.00(-3.70%)
Oct 26, 2017 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Oct 25, 2017 0.0130 0.0130 0.0129 0.0130 17,000 +0.00(+8.33%)
Oct 24, 2017 0.0135 0.0140 0.0120 0.0120 77,000 -0.00(-11.11%)
Oct 23, 2017 0.0120 0.0135 0.0120 0.0135 47,690 +0.00(+0.00%)
Oct 20, 2017 0.0120 0.0135 0.0120 0.0135 41,900 +0.00(+8.87%)
Oct 18, 2017 0.0124 0.0124 0.0124 0 +0.00(+32.34%)
Oct 17, 2017 0.0155 0.0155 0.0081 0.0094 1,349,600 -0.01(-41.44%)
Oct 16, 2017 0.0140 0.0175 0.0140 0.0160 10,600 +0.00(+18.52%)
Oct 13, 2017 0.0145 0.0190 0.0135 0.0135 148,400 -0.00(-6.90%)
Oct 09, 2017 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Oct 06, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+50.00%)
Oct 05, 2017 0.0115 0.0115 0.0100 0.0100 31,670 -0.00(-28.06%)
Oct 04, 2017 0.0135 0.0139 0.0135 0.0139 11,000 +0.00(+39.00%)
Oct 02, 2017 0.0100 0.0100 0.0100 0 -0.00(-31.27%)
Sep 29, 2017 0.0146 0.0146 0.0146 0.0146 5,000 -0.00(-3.00%)
Sep 28, 2017 0.0118 0.0149 0.0118 0.0150 15,000 +0.00(+42.86%)
Sep 27, 2017 0.0099 0.0150 0.0099 0.0105 65,000 +0.00(+10.53%)
Sep 26, 2017 0.0144 0.0150 0.0095 0.0095 21,500 -0.00(-4.04%)
Sep 25, 2017 0.0099 0.0099 0.0099 0.0099 5,000 -0.01(-34.00%)
Sep 22, 2017 0.0098 0.0150 0.0098 0.0150 67,660 +0.00(+36.36%)
Sep 20, 2017 0.0110 0.0110 0.0110 0 -0.00(-15.58%)
Sep 19, 2017 0.0140 0.0236 0.0130 0.0130 6,200 +0.00(+0.23%)
Sep 18, 2017 0.0119 0.0190 0.0119 0.0130 74,200 +0.00(+20.37%)
Sep 15, 2017 0.0145 0.0145 0.0108 0.0108 149,000 +0.00(+6.93%)
Sep 14, 2017 0.0160 0.0160 0.0101 0.0101 254,700 -0.00(-8.18%)
Sep 13, 2017 0.0145 0.0190 0.0110 0.0110 52,600 +0.00(+10.00%)
Sep 12, 2017 0.0100 0.0100 0.0100 0.0100 11,000 -0.00(-33.33%)
Sep 11, 2017 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Sep 08, 2017 0.0080 0.0190 0.0080 0.0150 683,114 +0.01(+76.47%)
Sep 07, 2017 0.0095 0.0095 0.0085 0.0085 36,000 -0.00(-18.27%)
Sep 06, 2017 0.0085 0.0104 0.0085 0.0104 139,830 +0.00(+48.57%)
Sep 01, 2017 0.0070 0.0070 0.0070 0 +0.00(+14.75%)
Aug 31, 2017 0.0061 0.0061 0.0061 0.0061 36,830 -0.00(-12.86%)
Aug 30, 2017 0.0060 0.0070 0.0060 0.0070 114,300 +0.00(+0.00%)
Aug 25, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 24, 2017 0.0090 0.0090 0.0070 0.0070 116,692 -0.00(-30.00%)
Aug 23, 2017 0.0090 0.0100 0.0090 0.0100 134,159 +0.00(+25.00%)
Aug 22, 2017 0.0070 0.0080 0.0070 0.0080 70,000 -0.00(-11.11%)
Aug 21, 2017 0.0090 0.0090 0.0090 0.0090 301,657 +0.00(+0.00%)
Aug 18, 2017 0.0090 0.0109 0.0090 0.0090 218,111 +0.00(+0.00%)
Aug 17, 2017 0.0090 0.0090 0.0090 0.0090 1,200 +0.00(+0.00%)
Aug 14, 2017 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Aug 10, 2017 0.0100 0.0100 0.0100 0 +0.00(+9.89%)
Aug 09, 2017 0.0091 0.0091 0.0091 0.0091 11,000 -0.00(-9.00%)
Aug 08, 2017 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+9.89%)
Aug 07, 2017 0.0091 0.0091 0.0091 0.0091 66,589 -0.00(-24.17%)
Aug 04, 2017 0.0100 0.0120 0.0100 0.0120 80,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.