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 28, 2023 0.1630 0.1750 0.1630 0.1750 13,000 +0.00(+0.00%)
Feb 27, 2023 0.1683 0.1750 0.1630 0.1750 78,103 +0.00(+0.00%)
Feb 24, 2023 0.1700 0.1750 0.1605 0.1750 57,500 -0.01(-5.35%)
Feb 23, 2023 0.1849 0.1849 0.1849 0.1849 5,000 -0.00(-0.05%)
Feb 22, 2023 0.1828 0.1850 0.1655 0.1850 50,106 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 +0.00(+0.00%)
Feb 16, 2023 0.1855 0.1900 0.1855 0.1900 11,000 +0.01(+2.70%)
Feb 15, 2023 0.1850 0.1850 0.1850 0.1850 16,010 +0.00(+0.00%)
Feb 14, 2023 0.1850 0.1850 0.1830 0.1850 52,010 +0.00(+0.00%)
Feb 13, 2023 0.1780 0.1850 0.1780 0.1850 39,970 +0.01(+2.78%)
Feb 10, 2023 0.1700 0.1800 0.1695 0.1800 55,985 +0.01(+2.86%)
Feb 08, 2023 0.1750 0 -0.01(-2.78%)
Feb 07, 2023 0.1697 0.1800 0.1697 0.1800 56,990 +0.01(+5.88%)
Feb 06, 2023 0.1760 0.1849 0.1700 0.1700 33,990 -0.01(-5.56%)
Feb 03, 2023 0.1800 0.1800 0.1800 0.1800 25,010 +0.00(+0.00%)
Feb 01, 2023 0.1800 0 -0.01(-5.26%)
Jan 31, 2023 0.1800 0.1900 0.1755 0.1900 155,087 -0.01(-2.56%)
Jan 30, 2023 0.1900 0.1950 0.1900 0.1950 109,745 +0.01(+2.69%)
Jan 27, 2023 0.1710 0.1900 0.1710 0.1899 121,800 -0.00(-0.05%)
Jan 26, 2023 0.1820 0.1900 0.1750 0.1900 34,000 +0.01(+2.81%)
Jan 25, 2023 0.1750 0.1848 0.1750 0.1848 9,600 -0.00(-2.22%)
Jan 24, 2023 0.1830 0.1890 0.1770 0.1890 19,951 -0.00(-0.47%)
Jan 20, 2023 0.1899 51 -0.00(-0.05%)
Jan 19, 2023 0.1875 0.1900 0.1802 0.1900 55,880 +0.00(+0.00%)
Jan 18, 2023 0.1835 0.1900 0.1803 0.1900 18,450 +0.00(+0.53%)
Jan 13, 2023 0.1890 0 +0.00(+2.05%)
Jan 12, 2023 0.1852 0.1852 0.1852 0.1852 5,000 -0.00(-2.53%)
Jan 11, 2023 0.1888 0.1900 0.1876 0.1900 12,260 +0.00(+0.00%)
Jan 10, 2023 0.1900 0.1900 0.1900 0.1900 4,300 +0.00(+0.00%)
Jan 09, 2023 0.1900 0.1900 0.1900 0.1900 5,000 -0.00(-2.06%)
Jan 06, 2023 0.1853 0.1980 0.1853 0.1940 7,140 +0.01(+7.06%)
Jan 05, 2023 0.1900 0.1930 0.1801 0.1812 45,580 -0.01(-7.55%)
Jan 03, 2023 0.1960 0 -0.00(-1.51%)
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%)
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.