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 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 30, 2021 0.0879 0.0879 0.0879 0 +0.00(+5.90%)
Dec 29, 2021 0.0650 0.0850 0.0650 0.0830 151,703 -0.00(-2.35%)
Dec 28, 2021 0.0791 0.0850 0.0791 0.0850 39,999 +0.00(+0.12%)
Dec 27, 2021 0.0610 0.0850 0.0610 0.0849 189,798 -0.01(-5.67%)
Dec 23, 2021 0.0825 0.0900 0.0775 0.0900 84,390 +0.01(+20.00%)
Dec 22, 2021 0.0705 0.0880 0.0630 0.0750 147,098 +0.00(+2.04%)
Dec 21, 2021 0.0750 0.0750 0.0600 0.0735 128,368 -0.00(-1.87%)
Dec 20, 2021 0.0790 0.0790 0.0600 0.0749 214,890 -0.00(-2.73%)
Dec 17, 2021 0.0696 0.0770 0.0694 0.0770 26,539 -0.01(-9.31%)
Dec 16, 2021 0.0701 0.0850 0.0700 0.0849 251,198 +0.00(+1.07%)
Dec 15, 2021 0.0701 0.0840 0.0701 0.0840 50,697 -0.00(-1.06%)
Dec 14, 2021 0.0787 0.0860 0.0700 0.0849 209,161 -0.00(-2.97%)
Dec 13, 2021 0.0875 0.0875 0.0875 0.0875 100 -0.00(-2.78%)
Dec 10, 2021 0.0751 0.0900 0.0751 0.0900 122,638 +0.00(+4.77%)
Dec 09, 2021 0.0815 0.0880 0.0770 0.0859 57,597 -0.00(-2.39%)
Dec 08, 2021 0.0800 0.0880 0.0740 0.0880 20,798 +0.01(+11.53%)
Dec 07, 2021 0.0650 0.0800 0.0650 0.0789 105,462 -0.00(-4.94%)
Dec 06, 2021 0.0690 0.0830 0.0650 0.0830 20,097 +0.01(+7.79%)
Dec 03, 2021 0.0680 0.0790 0.0601 0.0770 216,490 -0.00(-3.75%)
Dec 02, 2021 0.0745 0.0800 0.0691 0.0800 122,783 +0.00(+0.00%)
Dec 01, 2021 0.0716 0.0800 0.0600 0.0800 184,900 +0.00(+2.04%)
Nov 30, 2021 0.0799 0.0799 0.0799 0.0784 5,200 -0.00(-1.38%)
Nov 29, 2021 0.0690 0.0795 0.0630 0.0795 60,368 -0.00(-0.63%)
Nov 26, 2021 0.0775 0.0850 0.0710 0.0800 21,100 +0.00(+2.56%)
Nov 24, 2021 0.0671 0.0795 0.0670 0.0780 53,598 +0.00(+0.26%)
Nov 23, 2021 0.0779 0.0780 0.0690 0.0778 16,600 -0.00(-0.26%)
Nov 22, 2021 0.0779 0.0780 0.0660 0.0780 26,000 -0.00(-2.38%)
Nov 19, 2021 0.0685 0.0800 0.0600 0.0799 210,706 +0.00(+2.44%)
Nov 18, 2021 0.0740 0.0848 0.0780 0.0780 23,004 -0.00(-2.50%)
Nov 17, 2021 0.0790 0.0800 0.0650 0.0800 80,299 +0.00(+0.63%)
Nov 15, 2021 0.0795 0.0795 0.0795 0 -0.00(-2.93%)
Nov 12, 2021 0.0820 0.0820 0.0700 0.0819 149,799 -0.01(-11.84%)
Nov 11, 2021 0.0819 0.0930 0.0819 0.0929 900 +0.01(+13.43%)
Nov 10, 2021 0.0750 0.0940 0.0819 53,100 -0.01(-11.94%)
Nov 09, 2021 0.0866 0.0990 0.0750 0.0930 66,724 +0.01(+6.90%)
Nov 08, 2021 0.0800 0.0900 0.0789 0.0870 57,764 +0.01(+8.75%)
Nov 05, 2021 0.0720 0.0800 0.0720 0.0800 85,725 +0.00(+0.00%)
Nov 04, 2021 0.0695 0.0800 0.0660 0.0800 91,000 +0.01(+9.59%)
Nov 03, 2021 0.0825 0.1000 0.0700 0.0730 97,309 +0.00(+4.29%)
Nov 02, 2021 0.0795 0.0889 0.0700 0.0700 54,782 -0.02(-26.32%)
Nov 01, 2021 0.0700 0.0950 0.0700 0.0950 22,300 +0.01(+5.56%)
Oct 29, 2021 0.0820 0.0900 0.0700 0.0900 161,200 -0.00(-4.05%)
Oct 28, 2021 0.0850 0.0970 0.0821 0.0938 379,975 -0.00(-1.26%)
Oct 27, 2021 0.0935 0.0950 0.0890 0.0950 11,987 -0.00(-3.06%)
Oct 26, 2021 0.0980 0.0980 0.0980 0.0980 27,000 +0.00(+4.37%)
Oct 25, 2021 0.0940 0.0940 0.0939 0.0939 4,001 -0.01(-5.15%)
Oct 22, 2021 0.1000 0.1000 0.0870 0.0990 87,548 -0.00(-1.98%)
Oct 21, 2021 0.0955 0.1049 0.0860 0.1010 78,698 +0.01(+6.43%)
Oct 20, 2021 0.0860 0.0950 0.0800 0.0949 183,999 -0.01(-5.01%)
Oct 19, 2021 0.0870 0.0999 0.0870 0.0999 22,798 +0.00(+1.01%)
Oct 18, 2021 0.0921 0.0989 0.0890 0.0989 67,571 -0.00(-1.10%)
Oct 15, 2021 0.1010 0.1010 0.0965 0.1000 12,000 +0.00(+0.50%)
Oct 14, 2021 0.1025 0.1090 0.0920 0.0995 178,994 -0.00(-0.50%)
Oct 13, 2021 0.1035 0.1080 0.1000 0.1000 19,501 -0.00(-2.91%)
Oct 12, 2021 0.0900 0.1085 0.0900 0.1030 62,598 -0.01(-5.50%)
Oct 08, 2021 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Oct 06, 2021 0.1090 0.1090 0.1090 0 +0.01(+4.81%)
Oct 05, 2021 0.0970 0.1040 0.0970 0.1040 41,650 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1040 0.0900 0.1040 236,266 -0.01(-4.59%)
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.