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 28, 2022 0.2370 0 +0.04(+18.50%)
Oct 27, 2022 0.1875 0.2000 0.1875 0.2000 12,825 -0.04(-16.32%)
Oct 26, 2022 0.1700 0.2390 0.1550 0.2390 112,049 +0.08(+49.28%)
Oct 24, 2022 0.1601 0 -0.00(-2.97%)
Oct 21, 2022 0.1401 0.1650 0.1401 0.1650 82,990 +0.02(+10.00%)
Oct 20, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Oct 19, 2022 0.1500 0.1550 0.1475 0.1550 32,600 -0.01(-3.13%)
Oct 18, 2022 0.1500 0.1600 0.1451 0.1600 100,970 +0.01(+3.23%)
Oct 17, 2022 0.1500 0.1550 0.1500 0.1550 95,199 -0.02(-8.82%)
Oct 14, 2022 0.1590 0.1700 0.1500 0.1700 69,235 +0.01(+3.03%)
Oct 13, 2022 0.1550 0.1650 0.1550 0.1650 39,000 +0.00(+0.00%)
Oct 12, 2022 0.1600 0.1650 0.1535 0.1650 70,000 +0.01(+3.13%)
Oct 11, 2022 0.1600 0.1750 0.1404 0.1600 154,583 +0.00(+0.00%)
Oct 10, 2022 0.1350 0.1600 0.1350 0.1600 25,643 +0.01(+3.23%)
Oct 07, 2022 0.1410 0.1650 0.1410 0.1550 88,000 -0.01(-3.13%)
Oct 06, 2022 0.1500 0.1600 0.1403 0.1600 75,050 +0.01(+6.67%)
Oct 05, 2022 0.1597 0.1597 0.1500 0.1500 11,950 -0.01(-6.25%)
Oct 04, 2022 0.1400 0.1600 0.1393 0.1600 91,000 +0.02(+10.34%)
Oct 03, 2022 0.1300 0.1450 0.1300 0.1450 45,900 -0.01(-6.45%)
Sep 30, 2022 0.1250 0.1550 0.1250 0.1550 225,638 +0.01(+10.71%)
Sep 26, 2022 0.1400 0 -0.01(-6.67%)
Sep 23, 2022 0.1550 0.1550 0.1364 0.1500 53,200 +0.00(+0.00%)
Sep 22, 2022 0.1405 0.1500 0.1293 0.1500 66,900 +0.02(+16.01%)
Sep 21, 2022 0.1300 0.1350 0.1268 0.1293 98,000 -0.01(-7.64%)
Sep 20, 2022 0.1343 0.1490 0.1243 0.1400 65,500 -0.01(-6.67%)
Sep 19, 2022 0.1450 0.1500 0.1450 0.1500 6,000 +0.00(+0.00%)
Sep 15, 2022 0.1500 0 -0.00(-2.28%)
Sep 09, 2022 0.1535 0 +0.00(+2.33%)
Sep 08, 2022 0.1290 0.1500 0.1290 0.1500 1,700 +0.00(+0.00%)
Sep 07, 2022 0.1570 0.1634 0.1200 0.1500 130,878 -0.01(-8.14%)
Sep 06, 2022 0.1525 0.1649 0.1525 0.1633 67,700 +0.00(+2.06%)
Sep 02, 2022 0.1610 0.1610 0.1485 0.1600 151,746 +0.00(+0.00%)
Sep 01, 2022 0.1610 0.1610 0.1600 0.1600 25,000 +0.00(+0.00%)
Aug 31, 2022 0.1630 0.1630 0.1599 0.1600 39,152 -0.00(-2.08%)
Aug 30, 2022 0.1600 0.1634 0.1540 0.1634 64,135 -0.01(-3.88%)
Aug 29, 2022 0.1700 0.1899 0.1500 0.1700 130,789 +0.00(+0.12%)
Aug 26, 2022 0.1700 0.1750 0.1698 0.1698 71,899 +0.00(+0.18%)
Aug 25, 2022 0.1800 0.1860 0.1604 0.1695 67,164 -0.01(-6.97%)
Aug 24, 2022 0.1790 0.1822 0.1000 0.1822 122,998 +0.00(+1.22%)
Aug 23, 2022 0.1616 0.1800 0.1400 0.1800 83,399 +0.00(+0.56%)
Aug 22, 2022 0.1695 0.1790 0.1680 0.1790 66,800 +0.01(+8.48%)
Aug 19, 2022 0.1500 0.1650 0.1499 0.1650 153,999 +0.02(+10.00%)
Aug 18, 2022 0.1449 0.1500 0.1353 0.1500 126,969 +0.01(+3.52%)
Aug 17, 2022 0.1535 0.1535 0.1449 0.1449 12,499 -0.01(-3.40%)
Aug 16, 2022 0.1472 0.1599 0.1400 0.1500 103,989 -0.01(-6.19%)
Aug 15, 2022 0.1570 0.1599 0.1400 0.1599 97,309 -0.00(-0.06%)
Aug 12, 2022 0.1500 0.1600 0.1460 0.1600 123,499 +0.01(+6.67%)
Aug 11, 2022 0.1500 0.1550 0.1450 0.1500 115,829 +0.00(+0.00%)
Aug 10, 2022 0.1400 0.1500 0.1388 0.1500 73,409 +0.01(+7.22%)
Aug 09, 2022 0.1400 0.1400 0.1397 0.1399 18,989 -0.02(-12.56%)
Aug 08, 2022 0.1400 0.1600 0.1370 0.1600 185,790 +0.00(+0.00%)
Aug 05, 2022 0.1385 0.1600 0.1385 0.1600 137,189 +0.02(+15.44%)
Aug 04, 2022 0.1390 0.1390 0.1370 0.1386 16,999 -0.01(-6.67%)
Aug 03, 2022 0.1480 0.1485 0.1351 0.1485 84,979 -0.03(-17.50%)
Aug 02, 2022 0.1660 0.1800 0.1535 0.1800 99,047 -0.02(-7.69%)
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.