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 29, 2021 0.0820 0.0900 0.0700 0.0900 161,200 -0.00(-4.05%)
Oct 28, 2021 0.0850 0.0970 0.0821 0.0938 379,975 -0.00(-1.26%)
Oct 27, 2021 0.0935 0.0950 0.0890 0.0950 11,987 -0.00(-3.06%)
Oct 26, 2021 0.0980 0.0980 0.0980 0.0980 27,000 +0.00(+4.37%)
Oct 25, 2021 0.0940 0.0940 0.0939 0.0939 4,001 -0.01(-5.15%)
Oct 22, 2021 0.1000 0.1000 0.0870 0.0990 87,548 -0.00(-1.98%)
Oct 21, 2021 0.0955 0.1049 0.0860 0.1010 78,698 +0.01(+6.43%)
Oct 20, 2021 0.0860 0.0950 0.0800 0.0949 183,999 -0.01(-5.01%)
Oct 19, 2021 0.0870 0.0999 0.0870 0.0999 22,798 +0.00(+1.01%)
Oct 18, 2021 0.0921 0.0989 0.0890 0.0989 67,571 -0.00(-1.10%)
Oct 15, 2021 0.1010 0.1010 0.0965 0.1000 12,000 +0.00(+0.50%)
Oct 14, 2021 0.1025 0.1090 0.0920 0.0995 178,994 -0.00(-0.50%)
Oct 13, 2021 0.1035 0.1080 0.1000 0.1000 19,501 -0.00(-2.91%)
Oct 12, 2021 0.0900 0.1085 0.0900 0.1030 62,598 -0.01(-5.50%)
Oct 08, 2021 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Oct 06, 2021 0.1090 0.1090 0.1090 0 +0.01(+4.81%)
Oct 05, 2021 0.0970 0.1040 0.0970 0.1040 41,650 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1040 0.0900 0.1040 236,266 -0.01(-4.59%)
Oct 01, 2021 0.1000 0.1100 0.0950 0.1090 153,731 +0.01(+4.91%)
Sep 30, 2021 0.0950 0.1040 0.0900 0.1039 434,297 -0.00(-1.05%)
Sep 29, 2021 0.1120 0.1288 0.0820 0.1050 337,300 -0.02(-18.54%)
Sep 28, 2021 0.1350 0.1350 0.1100 0.1289 205,919 -0.00(-2.72%)
Sep 27, 2021 0.0990 0.1340 0.0922 0.1325 1,319,887 +0.03(+33.84%)
Sep 24, 2021 0.0920 0.1000 0.0850 0.0990 266,500 -0.00(-1.00%)
Sep 23, 2021 0.0875 0.1000 0.0810 0.1000 200,800 +0.01(+11.11%)
Sep 22, 2021 0.0840 0.1000 0.0750 0.0900 201,500 +0.00(+1.12%)
Sep 21, 2021 0.0700 0.0900 0.0650 0.0890 274,950 +0.02(+28.99%)
Sep 16, 2021 0.0690 0.0690 0.0690 0 +0.00(+1.62%)
Sep 14, 2021 0.0679 0.0679 0.0679 0 -0.04(-37.99%)
Aug 31, 2021 0.1095 0.1095 0.1095 0 +0.01(+9.50%)
Aug 27, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.73%)
Aug 26, 2021 0.1000 0.1000 0.0895 0.0895 14,100 -0.00(-2.93%)
Aug 25, 2021 0.0900 0.0922 0.0690 0.0922 72,240 -0.01(-7.80%)
Aug 23, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2021 0.0910 0.1000 0.0910 0.1000 14,100 +0.00(+0.50%)
Aug 18, 2021 0.0995 0.0995 0.0995 0 -0.01(-8.29%)
Aug 17, 2021 0.1150 0.1150 0.0900 0.1085 264,802 -0.00(-0.46%)
Aug 16, 2021 0.1190 0.1190 0.1050 0.1090 46,630 +0.00(+0.46%)
Aug 13, 2021 0.1045 0.1100 0.1000 0.1085 76,002 +0.00(+3.83%)
Aug 12, 2021 0.1190 0.1190 0.0910 0.1045 368,495 -0.03(-19.62%)
Aug 11, 2021 0.1200 0.1300 0.1050 0.1300 104,514 +0.01(+13.04%)
Aug 10, 2021 0.1090 0.1150 0.1002 0.1150 117,322 +0.01(+5.50%)
Aug 09, 2021 0.1052 0.1090 0.1003 0.1090 9,000 +0.01(+6.97%)
Aug 06, 2021 0.1140 0.1140 0.1019 0.1019 15,650 -0.01(-6.51%)
Aug 05, 2021 0.1025 0.1090 0.1020 0.1090 18,300 -0.01(-5.22%)
Aug 04, 2021 0.1030 0.1150 0.1020 0.1150 41,978 +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.