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, 2020 0.0295 0.0297 0.0294 0.0297 15,200 -0.00(-1.00%)
Nov 27, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+3.45%)
Nov 25, 2020 0.0280 0.0300 0.0280 0.0290 194,900 +0.00(+1.05%)
Nov 24, 2020 0.0288 0.0288 0.0246 0.0287 251,600 +0.00(+14.80%)
Nov 23, 2020 0.0251 0.0280 0.0239 0.0250 201,010 -0.00(-10.39%)
Nov 20, 2020 0.0240 0.0280 0.0231 0.0279 103,500 +0.00(+0.00%)
Nov 19, 2020 0.0255 0.0298 0.0220 0.0279 468,056 +0.00(+9.84%)
Nov 18, 2020 0.0245 0.0255 0.0212 0.0254 154,800 +0.00(+5.83%)
Nov 17, 2020 0.0248 0.0248 0.0202 0.0240 153,535 +0.00(+9.09%)
Nov 16, 2020 0.0218 0.0240 0.0200 0.0220 230,500 +0.00(+4.76%)
Nov 13, 2020 0.0240 0.0240 0.0210 0.0210 146,600 -0.00(-1.87%)
Nov 12, 2020 0.0210 0.0250 0.0200 0.0214 1,190,300 +0.00(+0.94%)
Nov 11, 2020 0.0210 0.0212 0.0210 0.0212 400 +0.00(+0.95%)
Nov 10, 2020 0.0228 0.0240 0.0200 0.0210 510,329 +0.00(+6.06%)
Nov 09, 2020 0.0200 0.0210 0.0180 0.0198 179,500 -0.00(-10.00%)
Nov 06, 2020 0.0200 0.0220 0.0180 0.0220 553,000 +0.00(+20.88%)
Nov 05, 2020 0.0210 0.0210 0.0182 0.0182 390,800 -0.00(-13.33%)
Nov 04, 2020 0.0230 0.0230 0.0200 0.0210 130,500 +0.00(+5.53%)
Nov 03, 2020 0.0210 0.0220 0.0180 0.0199 582,200 +0.00(+10.56%)
Nov 02, 2020 0.0185 0.0220 0.0180 0.0180 237,530 -0.00(-18.18%)
Oct 30, 2020 0.0190 0.0220 0.0190 0.0220 31,100 +0.00(+10.00%)
Oct 29, 2020 0.0201 0.0235 0.0180 0.0200 588,595 -0.00(-13.04%)
Oct 28, 2020 0.0201 0.0240 0.0196 0.0230 950,700 +0.00(+15.00%)
Oct 27, 2020 0.0200 0.0219 0.0180 0.0200 851,600 -0.00(-4.76%)
Oct 26, 2020 0.0168 0.0210 0.0168 0.0210 107,000 +0.00(+0.00%)
Oct 21, 2020 0.0210 0.0210 0.0210 0 +0.00(+14.13%)
Oct 16, 2020 0.0184 0.0184 0.0184 0 -0.00(-3.16%)
Oct 15, 2020 0.0185 0.0190 0.0185 0.0190 11,200 +0.00(+2.70%)
Oct 14, 2020 0.0180 0.0185 0.0168 0.0185 2,200 -0.00(-2.63%)
Oct 13, 2020 0.0190 0.0190 0.0190 0.0190 200 +0.00(+5.56%)
Oct 09, 2020 0.0180 0.0180 0.0180 0 -0.00(-4.26%)
Oct 06, 2020 0.0188 0.0188 0.0188 0 +0.00(+2.17%)
Oct 05, 2020 0.0184 0.0184 0.0184 0.0184 200 -0.00(-2.65%)
Oct 02, 2020 0.0189 0.0189 0.0175 0.0189 400 +0.00(+11.18%)
Sep 30, 2020 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Sep 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Sep 23, 2020 0.0180 0.0180 0.0180 0.0180 3,984 +0.00(+0.00%)
Sep 22, 2020 0.0183 0.0183 0.0170 0.0180 101,700 +0.00(+12.50%)
Sep 21, 2020 0.0187 0.0187 0.0160 0.0160 186,600 -0.00(-11.11%)
Sep 18, 2020 0.0170 0.0189 0.0169 0.0180 192,800 -0.00(-4.76%)
Sep 17, 2020 0.0189 0.0190 0.0188 0.0189 23,310 +0.00(+1.07%)
Sep 16, 2020 0.0187 0.0189 0.0170 0.0187 181,900 +0.00(+3.89%)
Sep 15, 2020 0.0185 0.0189 0.0160 0.0180 230,374 +0.00(+7.78%)
Sep 14, 2020 0.0179 0.0189 0.0167 0.0167 38,600 -0.00(-1.76%)
Sep 11, 2020 0.0172 0.0189 0.0169 0.0170 992,800 -0.00(-10.05%)
Sep 10, 2020 0.0173 0.0189 0.0173 0.0189 112,300 +0.00(+8.62%)
Sep 09, 2020 0.0187 0.0188 0.0171 0.0174 159,629 -0.00(-2.25%)
Sep 08, 2020 0.0178 0.0178 0.0178 0.0178 10,000 -0.00(-5.82%)
Sep 04, 2020 0.0180 0.0189 0.0170 0.0189 631,500 +0.00(+5.00%)
Sep 03, 2020 0.0190 0.0200 0.0170 0.0180 1,061,950 -0.00(-5.26%)
Sep 02, 2020 0.0190 0.0200 0.0176 0.0190 505,377 +0.00(+6.15%)
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.