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 (%)
Nov 30, 2012 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+20.00%)
Nov 29, 2012 0.0501 0.0750 0.0501 0.0750 83,150 -0.06(-44.44%)
Nov 28, 2012 0.1450 0.1450 0.1350 0.1350 15,700 +0.00(+0.00%)
Nov 27, 2012 0.0410 0.1350 0.0410 0.1350 96,502 +0.04(+42.11%)
Nov 26, 2012 0.1600 0.1600 0.0950 0.0950 304,602 -0.07(-40.62%)
Nov 24, 2012 0.1300 0.1650 0.1300 0.1600 101,437 +0.00(+0.00%)
Nov 23, 2012 0.1300 0.1650 0.1300 0.1600 101,437 +0.03(+23.08%)
Nov 21, 2012 0.1300 0.1450 0.1000 0.1300 43,570 +0.01(+8.33%)
Nov 20, 2012 0.1700 0.1850 0.0850 0.1200 619,154 -0.03(-20.00%)
Nov 19, 2012 0.1400 0.1500 0.1210 0.1500 33,600 +0.02(+20.00%)
Nov 16, 2012 0.1250 0.1250 0.1250 0.1250 20,300 -0.02(-16.67%)
Nov 15, 2012 0.1400 0.1500 0.0500 0.1500 314,000 +0.01(+7.14%)
Nov 14, 2012 0.1200 0.1400 0.0700 0.1400 62,350 -0.02(-12.50%)
Nov 13, 2012 0.1500 0.1600 0.1500 0.1600 10,100 +0.00(+0.00%)
Nov 08, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 07, 2012 0.1400 0.1400 0.1400 0.1400 100 +0.03(+27.27%)
Nov 06, 2012 0.1200 0.1600 0.0800 0.1100 54,444 -0.07(-38.89%)
Nov 05, 2012 0.2000 0.2000 0.1800 0.1800 16,000 -0.02(-10.00%)
Nov 02, 2012 0.2000 0.2000 0.2000 0.2000 2,500 -0.05(-20.00%)
Nov 01, 2012 0.2500 0.2500 0.2500 0.2500 42,100 +0.02(+8.70%)
Oct 31, 2012 0.2200 0.2300 0.2200 0.2300 5,100 -0.01(-4.17%)
Oct 26, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 24, 2012 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 23, 2012 0.2200 0.2200 0.2200 0.2200 15,200 +0.07(+46.67%)
Oct 19, 2012 0.1500 0.1500 0.1500 0.1500 5,000 -0.10(-40.00%)
Oct 17, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.09(+56.25%)
Oct 16, 2012 0.1600 0.1600 0.1100 0.1600 25,900 -0.04(-20.00%)
Oct 15, 2012 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.26%)
Oct 12, 2012 0.1900 0.2000 0.1100 0.1900 46,600 -0.01(-5.00%)
Oct 11, 2012 0.2500 0.2500 0.2000 0.2000 5,100 -0.02(-9.09%)
Oct 10, 2012 0.2200 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Oct 09, 2012 0.1700 0.2200 0.1600 0.2200 93,426 +0.04(+22.22%)
Oct 08, 2012 0.1700 0.2450 0.1700 0.1800 60,500 -0.07(-26.53%)
Oct 06, 2012 0.2450 0.2500 0.2450 0.2450 20,225 +0.00(+0.00%)
Oct 05, 2012 0.2450 0.2500 0.2450 0.2450 20,225 -0.01(-2.00%)
Oct 04, 2012 0.2800 0.2900 0.1800 0.2500 72,999 -0.04(-15.05%)
Oct 03, 2012 0.3000 0.3000 0.2900 0.2943 15,000 -0.02(-5.06%)
Oct 02, 2012 0.3400 0.3400 0.3000 0.3100 69,574 -0.03(-10.14%)
Oct 01, 2012 0.3450 0.3450 0.3450 0.3450 3,434 +0.01(+4.55%)
Sep 28, 2012 0.3500 0.3700 0.3300 0.3300 35,000 +0.02(+4.76%)
Sep 27, 2012 0.3400 0.3750 0.3150 0.3150 117,000 -0.03(-10.00%)
Sep 26, 2012 0.1800 0.4000 0.1750 0.3500 215,700 +0.05(+16.67%)
Sep 21, 2012 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 20, 2012 0.3100 0.3100 0.2900 0.2900 92,100 -0.02(-4.92%)
Sep 19, 2012 0.3000 0.3050 0.3000 0.3050 20,000 +0.01(+3.39%)
Sep 18, 2012 0.2700 0.3100 0.2700 0.2950 49,900 +0.02(+9.26%)
Sep 17, 2012 0.3200 0.3200 0.2005 0.2700 41,600 -0.05(-15.62%)
Sep 14, 2012 0.3200 0.3800 0.3000 0.3200 101,014 -0.02(-5.88%)
Sep 13, 2012 0.3000 0.3600 0.1900 0.3400 83,900 -0.00(-1.45%)
Sep 12, 2012 0.3500 0.3800 0.2900 0.3450 114,400 -0.07(-15.85%)
Sep 11, 2012 0.4250 0.4280 0.3000 0.4100 194,600 -0.02(-4.65%)
Sep 10, 2012 0.4200 0.4300 0.3800 0.4300 106,700 +0.00(+0.00%)
Sep 07, 2012 0.4600 0.4750 0.4300 0.4300 114,700 -0.03(-6.52%)
Sep 06, 2012 0.3300 0.4700 0.3000 0.4600 176,750 +0.11(+31.43%)
Sep 05, 2012 0.3400 0.3500 0.3400 0.3500 27,715 -0.02(-4.11%)
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.