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 (%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0339 0.0450 0.0339 0.0450 249,700 +0.01(+40.62%)
Mar 27, 2018 0.0340 0.0341 0.0320 0.0320 205,000 -0.00(-8.57%)
Mar 26, 2018 0.0400 0.0445 0.0350 0.0350 523,186 -0.00(-11.62%)
Mar 23, 2018 0.0385 0.0400 0.0385 0.0396 72,500 +0.00(+2.86%)
Mar 22, 2018 0.0386 0.0386 0.0385 0.0385 112,000 +0.00(+4.05%)
Mar 21, 2018 0.0400 0.0400 0.0370 0.0370 48,500 -0.00(-6.18%)
Mar 20, 2018 0.0430 0.0430 0.0394 0.0394 175,875 -0.00(-9.34%)
Mar 19, 2018 0.0450 0.0488 0.0420 0.0435 59,333 -0.01(-11.90%)
Mar 16, 2018 0.0500 0.0500 0.0460 0.0494 50,823 -0.00(-1.25%)
Mar 15, 2018 0.0599 0.0599 0.0450 0.0500 81,025 -0.01(-10.31%)
Mar 14, 2018 0.0640 0.0645 0.0558 0.0558 125,000 -0.01(-11.51%)
Mar 13, 2018 0.0450 0.0645 0.0450 0.0630 549,937 +0.03(+75.00%)
Mar 12, 2018 0.0537 0.0537 0.0360 0.0360 126,500 -0.01(-28.00%)
Mar 09, 2018 0.0575 0.0575 0.0493 0.0500 89,360 -0.01(-13.04%)
Mar 08, 2018 0.0544 0.0575 0.0544 0.0575 34,500 +0.00(+4.55%)
Mar 07, 2018 0.0537 0.0550 0.0537 0.0550 59,213 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0425 0.0550 232,605 -0.00(-8.33%)
Mar 05, 2018 0.0395 0.0600 0.0395 0.0600 654,350 +0.02(+54.09%)
Mar 02, 2018 0.0670 0.0670 0.0251 0.0389 551,656 -0.02(-35.10%)
Mar 01, 2018 0.0690 0.0710 0.0600 0.0600 318,020 -0.01(-13.73%)
Feb 28, 2018 0.0600 0.0750 0.0590 0.0696 1,411,890 +0.01(+19.50%)
Feb 27, 2018 0.0648 0.0649 0.0582 0.0582 41,650 -0.00(-3.00%)
Feb 26, 2018 0.0500 0.0649 0.0500 0.0600 432,900 +0.01(+22.45%)
Feb 23, 2018 0.0400 0.0490 0.0400 0.0490 199,378 +0.01(+22.81%)
Feb 22, 2018 0.0330 0.0400 0.0178 0.0399 230,999 +0.00(+14.00%)
Feb 21, 2018 0.0380 0.0400 0.0350 0.0350 164,000 -0.00(-5.41%)
Feb 20, 2018 0.0380 0.0380 0.0340 0.0370 155,336 +0.01(+16.54%)
Feb 16, 2018 0.0318 0.0318 0.0318 0 -0.01(-15.11%)
Feb 15, 2018 0.0374 0.0374 0.0374 0.0374 20,000 -0.00(-6.50%)
Feb 14, 2018 0.0300 0.0400 0.0300 0.0400 511,350 +0.01(+37.93%)
Feb 13, 2018 0.0300 0.0345 0.0290 0.0290 360,113 -0.00(-3.33%)
Feb 12, 2018 0.0238 0.0375 0.0238 0.0300 281,400 +0.01(+25.00%)
Feb 09, 2018 0.0445 0.0445 0.0240 0.0240 2,047,100 -0.02(-46.67%)
Feb 08, 2018 0.0350 0.0470 0.0350 0.0450 262,515 +0.01(+15.38%)
Feb 07, 2018 0.0500 0.0286 0.0390 390,294 -0.01(-22.00%)
Feb 06, 2018 0.0465 0.0599 0.0464 0.0500 190,580 +0.00(+0.20%)
Feb 05, 2018 0.0482 0.0500 0.0482 0.0499 109,600 +0.00(+1.84%)
Feb 02, 2018 0.0444 0.0500 0.0444 0.0490 79,905 +0.00(+8.89%)
Feb 01, 2018 0.0400 0.0600 0.0400 0.0450 275,800 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0450 0.0450 82,000 -0.01(-10.00%)
Jan 30, 2018 0.0550 0.0550 0.0450 0.0500 130,000 -0.01(-16.67%)
Jan 29, 2018 0.0503 0.0650 0.0503 0.0600 335,600 +0.02(+50.00%)
Jan 26, 2018 0.0650 0.0650 0.0400 0.0400 332,092 -0.02(-33.33%)
Jan 25, 2018 0.0875 0.0875 0.0600 0.0600 86,371 -0.01(-14.29%)
Jan 24, 2018 0.0700 0.0700 0.0690 0.0700 31,500 +0.01(+16.67%)
Jan 23, 2018 0.0850 0.0850 0.0600 0.0600 155,316 -0.03(-29.41%)
Jan 22, 2018 0.0850 0.0950 0.0850 0.0850 341,878 -0.00(-5.56%)
Jan 19, 2018 0.0950 0.0990 0.0900 0.0900 205,959 +0.00(+0.00%)
Jan 18, 2018 0.1100 0.1100 0.0860 0.0900 503,751 -0.01(-10.00%)
Jan 17, 2018 0.1000 0.1000 0.0950 0.1000 594,441 +0.01(+5.26%)
Jan 16, 2018 0.0850 0.0944 0.0850 0.0950 463,871 +0.01(+5.56%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 11, 2018 0.0845 0.0850 0.0740 0.0800 194,150 -0.00(-5.33%)
Jan 10, 2018 0.0700 0.0900 0.0700 0.0845 551,756 +0.02(+30.00%)
Jan 09, 2018 0.0690 0.0780 0.0650 0.0650 167,530 -0.00(-5.80%)
Jan 08, 2018 0.0600 0.0690 0.0600 0.0690 23,100 +0.00(+6.15%)
Jan 05, 2018 0.0700 0.0700 0.0650 0.0650 132,100 +0.00(+3.17%)
Jan 04, 2018 0.0800 0.0900 0.0630 0.0630 203,837 -0.02(-21.25%)
Jan 03, 2018 0.0790 0.0800 0.0790 0.0800 577,600 +0.00(+3.90%)
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.