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 29, 2018 0.0123 0.0123 0.0123 0 -0.00(-23.12%)
Nov 28, 2018 0.0160 0.0160 0.0160 0.0160 7,951 +0.00(+6.67%)
Nov 27, 2018 0.0098 0.0151 0.0098 0.0150 106,900 +0.00(+25.00%)
Nov 23, 2018 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Nov 20, 2018 0.0170 0.0170 0.0125 0.0170 80,600 +0.01(+77.08%)
Nov 16, 2018 0.0096 0.0096 0.0096 0 +0.00(+37.14%)
Nov 15, 2018 0.0169 0.0169 0.0070 0.0070 361,500 -0.01(-56.25%)
Nov 14, 2018 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+17.65%)
Nov 09, 2018 0.0136 0.0136 0.0136 0 -0.00(-15.00%)
Nov 07, 2018 0.0160 0.0160 0.0160 0 +0.01(+52.38%)
Nov 06, 2018 0.0105 0.0105 0.0105 0.0105 15,000 -0.01(-36.75%)
Nov 02, 2018 0.0166 0.0166 0.0166 0 +0.00(+10.67%)
Nov 01, 2018 0.0130 0.0150 0.0130 0.0150 145,000 +0.00(+0.00%)
Oct 31, 2018 0.0150 0.0150 0.0150 0.0150 1,100 +0.00(+11.11%)
Oct 26, 2018 0.0135 0.0135 0.0135 0 +0.00(+20.54%)
Oct 25, 2018 0.0115 0.0115 0.0112 0.0112 17,000 -0.00(-17.04%)
Oct 24, 2018 0.0090 0.0135 0.0090 0.0135 19,648 +0.00(+50.00%)
Oct 23, 2018 0.0090 0.0090 0.0090 0.0090 25,000 -0.00(-18.18%)
Oct 19, 2018 0.0110 0.0110 0.0110 0 -0.00(-24.14%)
Oct 18, 2018 0.0105 0.0145 0.0105 0.0145 40,000 +0.00(+38.10%)
Oct 17, 2018 0.0080 0.0105 0.0080 0.0105 151,000 +0.00(+5.00%)
Oct 16, 2018 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Oct 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 10, 2018 0.0080 0.0150 0.0080 0.0100 113,500 -0.00(-9.09%)
Oct 05, 2018 0.0110 0.0110 0.0110 0 +0.00(+37.50%)
Oct 04, 2018 0.0112 0.0112 0.0080 0.0080 250,862 -0.00(-36.51%)
Oct 03, 2018 0.0126 0.0126 0.0126 0.0126 10,000 -0.00(-16.00%)
Oct 02, 2018 0.0120 0.0185 0.0120 0.0150 80,438 +0.00(+25.00%)
Oct 01, 2018 0.0174 0.0174 0.0120 0.0120 48,666 +0.00(+0.00%)
Sep 28, 2018 0.0110 0.0120 0.0100 0.0120 160,000 -0.00(-28.99%)
Sep 26, 2018 0.0169 0.0169 0.0169 0 +0.00(+32.03%)
Sep 25, 2018 0.0128 0.0128 0.0128 0.0128 6,562 +0.00(+42.22%)
Sep 24, 2018 0.0140 0.0140 0.0090 0.0090 53,000 -0.00(-18.18%)
Sep 21, 2018 0.0110 0.0110 0.0100 0.0110 69,000 -0.00(-21.43%)
Sep 20, 2018 0.0100 0.0140 0.0100 0.0140 76,200 +0.00(+16.67%)
Sep 19, 2018 0.0150 0.0169 0.0100 0.0120 238,600 -0.00(-26.83%)
Sep 18, 2018 0.0164 0.0164 0.0164 0.0164 3,000 -0.00(-3.53%)
Sep 17, 2018 0.0165 0.0170 0.0165 0.0170 4,000 +0.01(+41.67%)
Sep 14, 2018 0.0165 0.0184 0.0100 0.0120 207,300 +0.00(+20.00%)
Sep 13, 2018 0.0100 0.0100 0.0100 0.0100 150,000 -0.01(-45.65%)
Sep 12, 2018 0.0184 0.0184 0.0168 0.0184 25,600 +0.00(+0.00%)
Sep 10, 2018 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Sep 07, 2018 0.0184 0.0184 0.0184 0.0184 1,000 +0.00(+22.67%)
Sep 06, 2018 0.0180 0.0189 0.0150 0.0150 5,500 +0.00(+7.14%)
Sep 05, 2018 0.0175 0.0190 0.0140 0.0140 57,900 -0.00(-19.08%)
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.