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, 2019 0.0219 0.0220 0.0174 0.0200 360,000 +0.00(+5.26%)
Nov 27, 2019 0.0194 0.0220 0.0190 0.0190 861,000 +0.00(+0.00%)
Nov 26, 2019 0.0219 0.0220 0.0190 0.0190 380,100 +0.00(+0.00%)
Nov 25, 2019 0.0220 0.0220 0.0190 0.0190 124,000 -0.00(-5.00%)
Nov 22, 2019 0.0220 0.0221 0.0200 0.0200 108,900 +0.00(+5.26%)
Nov 21, 2019 0.0220 0.0220 0.0190 0.0190 130,000 -0.00(-5.00%)
Nov 20, 2019 0.0230 0.0230 0.0180 0.0200 62,000 +0.00(+5.26%)
Nov 19, 2019 0.0200 0.0200 0.0185 0.0190 380,000 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0173 0.0190 432,000 +0.00(+0.00%)
Nov 15, 2019 0.0163 0.0200 0.0125 0.0190 430,200 +0.00(+0.00%)
Nov 14, 2019 0.0198 0.0198 0.0154 0.0190 160,000 -0.00(-7.32%)
Nov 12, 2019 0.0205 0.0205 0.0205 0 -0.00(-1.91%)
Nov 08, 2019 0.0209 0.0209 0.0209 0 +0.00(+4.50%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2019 0.0219 0.0219 0.0200 0.0200 41,000 +0.00(+5.26%)
Nov 01, 2019 0.0200 0.0200 0.0155 0.0190 365,800 -0.01(-20.83%)
Oct 31, 2019 0.0240 0.0240 0.0240 0.0240 20,000 +0.01(+26.32%)
Oct 30, 2019 0.0201 0.0201 0.0190 0.0190 60,200 -0.00(-4.52%)
Oct 29, 2019 0.0199 0.0199 0.0199 0.0199 20,000 +0.00(+4.74%)
Oct 28, 2019 0.0210 0.0210 0.0190 0.0190 100,400 -0.00(-5.00%)
Oct 25, 2019 0.0155 0.0210 0.0155 0.0200 60,000 -0.00(-0.99%)
Oct 24, 2019 0.0250 0.0250 0.0175 0.0202 63,000 -0.00(-19.20%)
Oct 23, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+38.89%)
Oct 22, 2019 0.0180 0.0180 0.0153 0.0180 76,314 -0.00(-5.26%)
Oct 21, 2019 0.0188 0.0190 0.0188 0.0190 200,000 -0.00(-5.00%)
Oct 18, 2019 0.0164 0.0220 0.0164 0.0200 528,000 +0.00(+11.11%)
Oct 04, 2019 0.0180 0.0180 0.0180 0 +0.01(+44.00%)
Oct 03, 2019 0.0120 0.0125 0.0120 0.0125 40,000 +0.00(+4.17%)
Oct 02, 2019 0.0125 0.0145 0.0120 0.0120 41,042 -0.01(-33.33%)
Oct 01, 2019 0.0180 0.0180 0.0180 0.0180 16,000 +0.00(+0.00%)
Sep 30, 2019 0.0180 0.0190 0.0157 0.0180 93,200 +0.00(+0.00%)
Sep 27, 2019 0.0190 0.0190 0.0180 0.0180 163,700 +0.00(+0.00%)
Sep 26, 2019 0.0186 0.0190 0.0158 0.0180 52,000 +0.00(+0.00%)
Sep 25, 2019 0.0163 0.0195 0.0150 0.0180 658,600 +0.00(+12.50%)
Sep 24, 2019 0.0180 0.0180 0.0155 0.0160 55,000 -0.01(-23.81%)
Sep 17, 2019 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Sep 16, 2019 0.0125 0.0247 0.0123 0.0240 427,000 +0.01(+37.14%)
Sep 13, 2019 0.0160 0.0175 0.0160 0.0175 101,000 -0.00(-12.50%)
Sep 12, 2019 0.0203 0.0244 0.0146 0.0200 1,082,000 +0.01(+33.33%)
Sep 11, 2019 0.0180 0.0180 0.0150 0.0150 500,000 -0.00(-16.67%)
Sep 09, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-23.08%)
Sep 05, 2019 0.0201 0.0260 0.0201 0.0260 346,000 +0.01(+30.00%)
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.