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 (%)
Dec 31, 2020 0.0370 0.0370 0.0370 402,200 +0.00(+5.71%)
Dec 30, 2020 0.0388 0.0388 0.0350 0.0350 402,200 -0.00(-4.63%)
Dec 29, 2020 0.0380 0.0380 0.0340 0.0367 333,599 +0.00(+4.86%)
Dec 28, 2020 0.0360 0.0360 0.0320 0.0350 700,402 +0.00(+0.00%)
Dec 24, 2020 0.0325 0.0350 0.0325 0.0350 53,100 +0.00(+2.94%)
Dec 23, 2020 0.0360 0.0368 0.0270 0.0340 1,583,882 -0.00(-2.86%)
Dec 22, 2020 0.0334 0.0380 0.0297 0.0350 412,600 +0.00(+0.57%)
Dec 21, 2020 0.0330 0.0349 0.0330 0.0348 23,500 -0.00(-0.29%)
Dec 18, 2020 0.0320 0.0349 0.0316 0.0349 94,800 +0.00(+12.58%)
Dec 17, 2020 0.0300 0.0310 0.0300 0.0310 156,200 -0.00(-5.78%)
Dec 15, 2020 0.0329 0.0329 0.0329 0 +0.00(+9.67%)
Dec 14, 2020 0.0304 0.0340 0.0300 0.0300 262,100 -0.00(-9.09%)
Dec 08, 2020 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Dec 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Dec 03, 2020 0.0298 0.0299 0.0298 0.0299 20,200 -0.00(-0.33%)
Dec 02, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+1.01%)
Dec 01, 2020 0.0300 0.0300 0.0297 0.0297 13,900 +0.00(+0.00%)
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%)
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.