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 (%)
Feb 27, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2013 0.0400 0.0400 0.0220 0.0350 6,100 +0.00(+0.00%)
Feb 22, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 20, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2013 0.0390 0.0390 0.0220 0.0350 19,646 +0.00(+0.00%)
Feb 15, 2013 0.0300 0.0350 0.0300 0.0350 7,500 -0.00(-9.79%)
Feb 14, 2013 0.0389 0.0389 0.0388 0.0388 35,000 +0.01(+38.57%)
Feb 13, 2013 0.0280 0.0280 0.0280 0.0280 3,000 -0.01(-28.21%)
Feb 12, 2013 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Feb 08, 2013 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Feb 07, 2013 0.0210 0.0350 0.0210 0.0350 19,000 -0.00(-12.50%)
Feb 06, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 04, 2013 0.0210 0.0400 0.0210 0.0400 13,000 -0.00(-11.11%)
Feb 01, 2013 0.0450 0.0450 0.0450 0.0450 2,400 +0.00(+12.50%)
Jan 31, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.01(+17.65%)
Jan 30, 2013 0.0200 0.0350 0.0200 0.0340 19,000 +0.02(+126.67%)
Jan 29, 2013 0.0150 0.0150 0.0150 0.0150 3,000 -0.02(-57.14%)
Jan 28, 2013 0.0350 0.0350 0.0350 0.0350 163 +0.00(+0.00%)
Jan 25, 2013 0.0181 0.0400 0.0170 0.0350 1,020,200 +0.02(+93.37%)
Jan 24, 2013 0.0181 0.0181 0.0181 0.0181 21,000 -0.00(-9.50%)
Jan 23, 2013 0.0200 0.0250 0.0200 0.0200 667,840 -0.02(-50.00%)
Jan 22, 2013 0.0300 0.0400 0.0220 0.0400 1,586,000 -0.00(-9.09%)
Jan 17, 2013 0.0440 0.0440 0.0440 0 +0.00(+12.82%)
Jan 16, 2013 0.0400 0.0450 0.0275 0.0390 173,100 -0.01(-13.33%)
Jan 14, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 12, 2013 0.0520 0.0550 0.0275 0.0500 443,200 +0.00(+0.00%)
Jan 11, 2013 0.0520 0.0550 0.0275 0.0500 443,200 +0.01(+23.15%)
Jan 10, 2013 0.0539 0.0539 0.0400 0.0406 84,500 -0.01(-24.68%)
Jan 09, 2013 0.0510 0.0540 0.0300 0.0539 474,781 +0.01(+19.78%)
Jan 08, 2013 0.0520 0.0520 0.0410 0.0450 467,030 -0.01(-18.18%)
Jan 04, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.01(-11.29%)
Jan 03, 2013 0.0690 0.0695 0.0620 0.0620 518,489 -0.01(-17.33%)
Jan 02, 2013 0.0750 0.0750 0.0600 0.0750 2,200 +0.01(+25.00%)
Dec 31, 2012 0.0600 0.0600 0.0400 0.0600 31,100 +0.01(+21.95%)
Dec 28, 2012 0.0500 0.0500 0.0492 0.0492 84,400 -0.00(-1.60%)
Dec 27, 2012 0.0500 0.0500 0.0500 0.0500 118,200 -0.01(-16.67%)
Dec 26, 2012 0.0550 0.0600 0.0500 0.0600 284,750 +0.00(+0.84%)
Dec 24, 2012 0.0610 0.0690 0.0595 0.0595 40,100 -0.01(-15.00%)
Dec 21, 2012 0.0700 0.0700 0.0700 0.0700 3,919 -0.00(-6.67%)
Dec 20, 2012 0.0600 0.0750 0.0500 0.0750 631,550 +0.01(+8.70%)
Dec 19, 2012 0.0800 0.0800 0.0600 0.0690 129,300 -0.01(-13.75%)
Dec 18, 2012 0.1100 0.1100 0.0510 0.0800 896,202 -0.01(-11.11%)
Dec 17, 2012 0.0800 0.0900 0.0800 0.0900 144,900 +0.00(+5.88%)
Dec 14, 2012 0.0750 0.1000 0.0750 0.0850 300,500 +0.02(+30.77%)
Dec 13, 2012 0.0500 0.0650 0.0500 0.0650 74,895 -0.01(-13.33%)
Dec 12, 2012 0.0750 0.0750 0.0500 0.0750 180,100 +0.00(+0.00%)
Dec 10, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 07, 2012 0.0600 0.0750 0.0600 0.0750 13,200 +0.02(+36.36%)
Dec 06, 2012 0.0600 0.0890 0.0500 0.0550 181,500 -0.00(-8.33%)
Dec 05, 2012 0.0750 0.0900 0.0600 0.0600 10,799 -0.03(-33.33%)
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.