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 (%)
Feb 26, 2021 0.0770 0.0825 0.0770 0.0825 436,000 +0.01(+7.84%)
Feb 25, 2021 0.0750 0.0770 0.0749 0.0765 81,100 +0.00(+2.14%)
Feb 24, 2021 0.0750 0.0800 0.0749 0.0749 114,500 -0.00(-0.13%)
Feb 23, 2021 0.0666 0.0760 0.0660 0.0750 336,900 +0.01(+13.64%)
Feb 22, 2021 0.0640 0.0670 0.0610 0.0660 272,471 +0.00(+5.60%)
Feb 19, 2021 0.0560 0.0625 0.0560 0.0625 262,000 +0.00(+5.93%)
Feb 18, 2021 0.0530 0.0590 0.0520 0.0590 573,500 +0.00(+0.00%)
Feb 17, 2021 0.0570 0.0590 0.0570 0.0590 50,100 +0.00(+5.36%)
Feb 16, 2021 0.0500 0.0600 0.0500 0.0560 1,865,713 +0.01(+12.00%)
Feb 12, 2021 0.0410 0.0500 0.0400 0.0500 2,076,200 +0.01(+25.00%)
Feb 11, 2021 0.0405 0.0410 0.0398 0.0400 325,000 -0.00(-2.44%)
Feb 10, 2021 0.0399 0.0410 0.0399 0.0410 488,018 +0.00(+3.02%)
Feb 09, 2021 0.0398 0.0400 0.0398 0.0398 79,374 -0.00(-0.25%)
Feb 08, 2021 0.0399 0.0400 0.0398 0.0399 31,210 +0.00(+0.76%)
Feb 05, 2021 0.0398 0.0398 0.0396 0.0396 82,000 -0.00(-1.00%)
Feb 04, 2021 0.0398 0.0400 0.0396 0.0400 132,905 +0.00(+0.00%)
Feb 03, 2021 0.0400 0.0400 0.0399 0.0400 43,692 +0.00(+1.01%)
Feb 02, 2021 0.0397 0.0400 0.0396 0.0396 287,800 +0.00(+0.00%)
Feb 01, 2021 0.0400 0.0410 0.0394 0.0396 681,211 -0.00(-1.00%)
Jan 29, 2021 0.0385 0.0400 0.0380 0.0400 406,200 +0.00(+5.26%)
Jan 28, 2021 0.0370 0.0385 0.0370 0.0380 98,000 -0.00(-2.06%)
Jan 27, 2021 0.0388 0.0388 0.0388 0.0388 40,000 +0.00(+3.19%)
Jan 26, 2021 0.0376 0.0376 0.0376 0.0376 1,000 -0.00(-3.59%)
Jan 25, 2021 0.0390 0.0390 0.0390 0.0390 1,800 +0.00(+0.00%)
Jan 22, 2021 0.0380 0.0390 0.0380 0.0390 49,000 +0.00(+0.00%)
Jan 21, 2021 0.0380 0.0390 0.0380 0.0390 82,000 +0.00(+2.63%)
Jan 20, 2021 0.0364 0.0380 0.0364 0.0380 11,166 +0.00(+4.68%)
Jan 19, 2021 0.0380 0.0380 0.0345 0.0363 52,000 -0.00(-4.72%)
Jan 15, 2021 0.0375 0.0390 0.0375 0.0381 60,000 +0.00(+3.81%)
Jan 14, 2021 0.0383 0.0383 0.0367 0.0367 10,200 +0.00(+0.00%)
Jan 13, 2021 0.0375 0.0375 0.0367 0.0367 53,000 -0.00(-2.13%)
Jan 12, 2021 0.0350 0.0375 0.0348 0.0375 44,400 +0.00(+11.61%)
Jan 11, 2021 0.0336 0.0336 0.0336 0.0336 1,000 +0.00(+0.30%)
Jan 08, 2021 0.0335 0.0349 0.0320 0.0335 14,500 -0.00(-4.29%)
Jan 07, 2021 0.0355 0.0355 0.0350 0.0350 40,300 -0.00(-7.89%)
Jan 06, 2021 0.0380 0.0380 0.0366 0.0380 12,800 +0.00(+0.00%)
Jan 05, 2021 0.0378 0.0380 0.0365 0.0380 42,200 +0.00(+0.00%)
Jan 04, 2021 0.0370 0.0380 0.0320 0.0380 44,048 +0.00(+2.70%)
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%)
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.