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 30, 2020 0.0190 0.0220 0.0190 0.0220 31,100 +0.00(+10.00%)
Oct 29, 2020 0.0201 0.0235 0.0180 0.0200 588,595 -0.00(-13.04%)
Oct 28, 2020 0.0201 0.0240 0.0196 0.0230 950,700 +0.00(+15.00%)
Oct 27, 2020 0.0200 0.0219 0.0180 0.0200 851,600 -0.00(-4.76%)
Oct 26, 2020 0.0168 0.0210 0.0168 0.0210 107,000 +0.00(+0.00%)
Oct 21, 2020 0.0210 0.0210 0.0210 0 +0.00(+14.13%)
Oct 16, 2020 0.0184 0.0184 0.0184 0 -0.00(-3.16%)
Oct 15, 2020 0.0185 0.0190 0.0185 0.0190 11,200 +0.00(+2.70%)
Oct 14, 2020 0.0180 0.0185 0.0168 0.0185 2,200 -0.00(-2.63%)
Oct 13, 2020 0.0190 0.0190 0.0190 0.0190 200 +0.00(+5.56%)
Oct 09, 2020 0.0180 0.0180 0.0180 0 -0.00(-4.26%)
Oct 06, 2020 0.0188 0.0188 0.0188 0 +0.00(+2.17%)
Oct 05, 2020 0.0184 0.0184 0.0184 0.0184 200 -0.00(-2.65%)
Oct 02, 2020 0.0189 0.0189 0.0175 0.0189 400 +0.00(+11.18%)
Sep 30, 2020 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Sep 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Sep 23, 2020 0.0180 0.0180 0.0180 0.0180 3,984 +0.00(+0.00%)
Sep 22, 2020 0.0183 0.0183 0.0170 0.0180 101,700 +0.00(+12.50%)
Sep 21, 2020 0.0187 0.0187 0.0160 0.0160 186,600 -0.00(-11.11%)
Sep 18, 2020 0.0170 0.0189 0.0169 0.0180 192,800 -0.00(-4.76%)
Sep 17, 2020 0.0189 0.0190 0.0188 0.0189 23,310 +0.00(+1.07%)
Sep 16, 2020 0.0187 0.0189 0.0170 0.0187 181,900 +0.00(+3.89%)
Sep 15, 2020 0.0185 0.0189 0.0160 0.0180 230,374 +0.00(+7.78%)
Sep 14, 2020 0.0179 0.0189 0.0167 0.0167 38,600 -0.00(-1.76%)
Sep 11, 2020 0.0172 0.0189 0.0169 0.0170 992,800 -0.00(-10.05%)
Sep 10, 2020 0.0173 0.0189 0.0173 0.0189 112,300 +0.00(+8.62%)
Sep 09, 2020 0.0187 0.0188 0.0171 0.0174 159,629 -0.00(-2.25%)
Sep 08, 2020 0.0178 0.0178 0.0178 0.0178 10,000 -0.00(-5.82%)
Sep 04, 2020 0.0180 0.0189 0.0170 0.0189 631,500 +0.00(+5.00%)
Sep 03, 2020 0.0190 0.0200 0.0170 0.0180 1,061,950 -0.00(-5.26%)
Sep 02, 2020 0.0190 0.0200 0.0176 0.0190 505,377 +0.00(+6.15%)
Sep 01, 2020 0.0160 0.0205 0.0160 0.0179 984,900 +0.00(+5.29%)
Aug 31, 2020 0.0177 0.0178 0.0170 0.0170 599,756 -0.00(-5.56%)
Aug 28, 2020 0.0200 0.0200 0.0170 0.0180 284,200 -0.00(-3.74%)
Aug 27, 2020 0.0180 0.0190 0.0177 0.0187 50,400 -0.00(-1.58%)
Aug 26, 2020 0.0181 0.0190 0.0171 0.0190 652,500 +0.00(+0.00%)
Aug 25, 2020 0.0200 0.0200 0.0165 0.0190 426,509 +0.00(+0.00%)
Aug 24, 2020 0.0200 0.0200 0.0170 0.0190 93,800 +0.00(+0.00%)
Aug 21, 2020 0.0174 0.0190 0.0170 0.0190 551,200 +0.00(+0.00%)
Aug 19, 2020 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Aug 18, 2020 0.0180 0.0200 0.0170 0.0180 268,900 +0.00(+3.45%)
Aug 17, 2020 0.0178 0.0178 0.0170 0.0174 80,600 +0.00(+2.35%)
Aug 14, 2020 0.0171 0.0200 0.0170 0.0170 363,400 -0.00(-5.56%)
Aug 13, 2020 0.0198 0.0200 0.0170 0.0180 356,500 -0.00(-10.00%)
Aug 12, 2020 0.0174 0.0200 0.0170 0.0200 111,600 +0.00(+11.11%)
Aug 11, 2020 0.0200 0.0200 0.0168 0.0180 234,300 +0.00(+1.12%)
Aug 10, 2020 0.0177 0.0190 0.0171 0.0178 29,200 +0.00(+4.71%)
Aug 07, 2020 0.0166 0.0200 0.0165 0.0170 89,600 -0.00(-5.56%)
Aug 06, 2020 0.0199 0.0200 0.0170 0.0180 222,800 +0.00(+0.00%)
Aug 05, 2020 0.0174 0.0180 0.0166 0.0180 65,600 +0.00(+5.88%)
Aug 04, 2020 0.0174 0.0180 0.0170 0.0170 39,200 -0.00(-2.86%)
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.