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 30, 2022 0.1850 0.1990 0.1603 0.1990 166,998 +0.01(+3.65%)
Dec 29, 2022 0.1913 0.1920 0.1665 0.1920 20,000 +0.00(+1.05%)
Dec 28, 2022 0.1936 0.1948 0.1895 0.1900 40,288 -0.00(-2.51%)
Dec 27, 2022 0.1850 0.1949 0.1850 0.1949 35,500 +0.01(+5.35%)
Dec 23, 2022 0.1775 0.1850 0.1600 0.1850 62,850 +0.01(+2.78%)
Dec 22, 2022 0.1700 0.1800 0.1700 0.1800 51,044 +0.01(+5.88%)
Dec 21, 2022 0.1700 0.1700 0.1700 0.1700 8,020 +0.00(+0.00%)
Dec 20, 2022 0.1700 0.1700 0.1700 0.1700 2,006 +0.01(+6.25%)
Dec 19, 2022 0.1700 0.1700 0.1600 0.1600 7,500 -0.03(-15.79%)
Dec 13, 2022 0.1900 0 +0.01(+2.70%)
Dec 12, 2022 0.1800 0.1850 0.1775 0.1850 52,000 +0.00(+0.54%)
Dec 09, 2022 0.1825 0.1950 0.1825 0.1840 21,500 -0.01(-3.16%)
Dec 07, 2022 0.1900 4,054 +0.00(+0.00%)
Dec 05, 2022 0.1900 0 -0.01(-2.56%)
Dec 02, 2022 0.1850 0.1950 0.1850 0.1950 22,500 +0.01(+6.79%)
Dec 01, 2022 0.1826 0.1826 0.1826 0.1826 100 -0.01(-3.89%)
Nov 30, 2022 0.1900 0.1900 0.1800 0.1900 32,717 +0.00(+0.00%)
Nov 29, 2022 0.1900 0.1900 0.1900 0.1900 19,500 -0.01(-4.52%)
Nov 25, 2022 0.1990 0 +0.00(+2.05%)
Nov 23, 2022 0.1802 0.1950 0.1802 0.1950 47,562 +0.01(+4.00%)
Nov 21, 2022 0.1875 0 -0.01(-5.30%)
Nov 18, 2022 0.1980 0.1980 0.1980 0.1980 200 +0.00(+0.35%)
Nov 17, 2022 0.1950 0.1973 0.1925 0.1973 46,930 +0.00(+1.23%)
Nov 16, 2022 0.1949 0.1949 0.1826 0.1949 7,500 +0.00(+0.00%)
Nov 15, 2022 0.1931 0.1950 0.1850 0.1949 44,300 +0.00(+2.58%)
Nov 14, 2022 0.1895 0.1900 0.1895 0.1900 43,390 +0.00(+0.16%)
Nov 10, 2022 0.1897 0 -0.02(-8.80%)
Nov 09, 2022 0.2080 0.2080 0.2022 0.2080 11,110 +0.01(+2.82%)
Nov 08, 2022 0.2000 0.2080 0.2000 0.2023 32,600 +0.00(+1.15%)
Nov 07, 2022 0.1756 0.2000 0.1756 0.2000 48,182 +0.00(+0.00%)
Nov 03, 2022 0.2000 0 +0.00(+0.00%)
Nov 01, 2022 0.2000 0 -0.04(-15.61%)
Oct 28, 2022 0.2370 0 +0.04(+18.50%)
Oct 27, 2022 0.1875 0.2000 0.1875 0.2000 12,825 -0.04(-16.32%)
Oct 26, 2022 0.1700 0.2390 0.1550 0.2390 112,049 +0.08(+49.28%)
Oct 24, 2022 0.1601 0 -0.00(-2.97%)
Oct 21, 2022 0.1401 0.1650 0.1401 0.1650 82,990 +0.02(+10.00%)
Oct 20, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Oct 19, 2022 0.1500 0.1550 0.1475 0.1550 32,600 -0.01(-3.13%)
Oct 18, 2022 0.1500 0.1600 0.1451 0.1600 100,970 +0.01(+3.23%)
Oct 17, 2022 0.1500 0.1550 0.1500 0.1550 95,199 -0.02(-8.82%)
Oct 14, 2022 0.1590 0.1700 0.1500 0.1700 69,235 +0.01(+3.03%)
Oct 13, 2022 0.1550 0.1650 0.1550 0.1650 39,000 +0.00(+0.00%)
Oct 12, 2022 0.1600 0.1650 0.1535 0.1650 70,000 +0.01(+3.13%)
Oct 11, 2022 0.1600 0.1750 0.1404 0.1600 154,583 +0.00(+0.00%)
Oct 10, 2022 0.1350 0.1600 0.1350 0.1600 25,643 +0.01(+3.23%)
Oct 07, 2022 0.1410 0.1650 0.1410 0.1550 88,000 -0.01(-3.13%)
Oct 06, 2022 0.1500 0.1600 0.1403 0.1600 75,050 +0.01(+6.67%)
Oct 05, 2022 0.1597 0.1597 0.1500 0.1500 11,950 -0.01(-6.25%)
Oct 04, 2022 0.1400 0.1600 0.1393 0.1600 91,000 +0.02(+10.34%)
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.