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 (%)
Apr 30, 2012 0.0125 0.0400 0.0125 0.0400 46,500 +0.00(+0.00%)
Apr 27, 2012 0.0200 0.0400 0.0200 0.0400 10,000 +0.00(+14.29%)
Apr 26, 2012 0.0175 0.0350 0.0150 0.0350 25,500 +0.00(+0.00%)
Apr 24, 2012 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Apr 23, 2012 0.0175 0.0200 0.0175 0.0200 59,720 -0.01(-28.57%)
Apr 19, 2012 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Apr 18, 2012 0.0200 0.0200 0.0180 0.0200 17,500 +0.00(+14.29%)
Apr 17, 2012 0.0175 0.0175 0.0175 0.0175 15,000 -0.03(-58.82%)
Apr 13, 2012 0.0425 0.0425 0.0425 0 +0.01(+41.67%)
Apr 11, 2012 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 05, 2012 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Apr 03, 2012 0.0300 0.0300 0.0300 0 +0.01(+71.43%)
Apr 02, 2012 0.0175 0.0175 0.0175 0.0175 10,000 -0.01(-41.67%)
Mar 30, 2012 0.0175 0.0300 0.0175 0.0300 11,500 +0.00(+0.00%)
Mar 29, 2012 0.0200 0.0300 0.0200 0.0300 10,000 +0.00(+0.00%)
Mar 28, 2012 0.0240 0.0300 0.0200 0.0300 43,500 +0.00(+3.45%)
Mar 22, 2012 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Mar 21, 2012 0.0320 0.0330 0.0280 0.0280 76,650 -0.01(-26.32%)
Mar 20, 2012 0.0250 0.0380 0.0240 0.0380 45,750 +0.02(+117.14%)
Mar 15, 2012 0.0175 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
Mar 07, 2012 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Mar 06, 2012 0.0180 0.0210 0.0180 0.0210 10,000 +0.00(+16.67%)
Mar 05, 2012 0.0180 0.0180 0.0180 0.0180 20,000 -0.01(-28.00%)
Feb 24, 2012 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Feb 23, 2012 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+22.22%)
Feb 22, 2012 0.0190 0.0190 0.0180 0.0180 10,000 -0.00(-5.26%)
Feb 21, 2012 0.0190 0.0230 0.0190 0.0190 17,000 -0.00(-17.39%)
Feb 16, 2012 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Feb 15, 2012 0.0250 0.0250 0.0190 0.0250 37,700 +0.00(+0.00%)
Feb 14, 2012 0.0190 0.0250 0.0190 0.0250 27,700 -0.03(-53.70%)
Feb 13, 2012 0.0200 0.0540 0.0200 0.0540 27,750 +0.01(+20.00%)
Feb 07, 2012 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Feb 06, 2012 0.0350 0.0540 0.0200 0.0540 27,250 +0.00(+0.00%)
Feb 03, 2012 0.0350 0.0540 0.0350 0.0540 11,250 +0.00(+0.00%)
Feb 01, 2012 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jan 31, 2012 0.0450 0.0540 0.0450 0.0540 43,723 +0.01(+20.00%)
Jan 30, 2012 0.0350 0.0450 0.0350 0.0450 74,000 +0.01(+50.00%)
Jan 27, 2012 0.0300 0.0300 0.0300 0.0300 5,000 -0.02(-40.00%)
Jan 25, 2012 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Jan 24, 2012 0.0330 0.0330 0.0300 0.0300 45,000 +0.00(+0.00%)
Jan 18, 2012 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 23, 2011 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 21, 2011 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Nov 18, 2011 0.0100 0.0100 0.0100 0.0100 5,000 -0.01(-50.00%)
Oct 31, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2011 0.0210 0.0210 0.0200 0.0200 15,000 -0.00(-9.09%)
Oct 24, 2011 0.0220 0.0220 0.0220 0 -0.03(-59.26%)
Oct 21, 2011 0.0220 0.0540 0.0220 0.0540 2,875 +0.00(+0.00%)
Oct 18, 2011 0.0540 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Oct 10, 2011 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 07, 2011 0.0320 0.0350 0.0320 0.0350 13,475 -0.00(-12.50%)
Oct 06, 2011 0.0400 0.0400 0.0400 0.0400 2,600 +0.00(+0.00%)
Oct 05, 2011 0.0400 0.0400 0.0350 0.0400 24,800 -0.00(-11.11%)
Oct 04, 2011 0.0470 0.0470 0.0400 0.0450 22,000 -0.01(-10.00%)
Oct 03, 2011 0.0500 0.0540 0.0450 0.0500 54,900 +0.00(+0.00%)
Sep 30, 2011 0.0450 0.0540 0.0400 0.0500 66,200 +0.01(+11.11%)
Sep 29, 2011 0.0350 0.0540 0.0350 0.0450 34,380 +0.01(+28.57%)
Sep 28, 2011 0.0300 0.0460 0.0250 0.0350 89,300 +0.02(+75.00%)
Sep 27, 2011 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-33.33%)
Sep 26, 2011 0.0240 0.0300 0.0240 0.0300 7,000 +0.00(+20.00%)
Sep 20, 2011 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 19, 2011 0.0250 0.0300 0.0250 0.0300 20,000 +0.00(+0.00%)
Sep 14, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 13, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Sep 08, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2011 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Aug 23, 2011 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Aug 15, 2011 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 12, 2011 0.0250 0.0250 0.0200 0.0200 17,000 -0.01(-20.00%)
Aug 11, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 10, 2011 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Aug 09, 2011 0.0300 0.0300 0.0250 0.0250 18,000 +0.01(+25.00%)
Aug 05, 2011 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Jul 28, 2011 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 27, 2011 0.0350 0.0450 0.0350 0.0450 50,000 -0.01(-10.00%)
Jul 21, 2011 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jul 20, 2011 0.0400 0.0800 0.0400 0.0700 39,675 +0.03(+70.73%)
Jul 19, 2011 0.0380 0.0410 0.0380 0.0410 28,899 -0.00(-2.38%)
Jul 18, 2011 0.0420 0.0420 0.0420 0.0420 3,900 +0.00(+0.00%)
Jul 15, 2011 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+7.69%)
Jul 13, 2011 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Jul 12, 2011 0.0300 0.0300 0.0210 0.0300 32,000 +0.01(+42.86%)
Jul 11, 2011 0.0210 0.0210 0.0210 0.0210 2,000 +0.01(+61.54%)
Jun 29, 2011 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jun 24, 2011 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 23, 2011 0.0100 0.0120 0.0100 0.0100 66,915 -0.01(-54.55%)
Jun 02, 2011 0.0220 0.0220 0.0220 0 +0.01(+120.00%)
May 23, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
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.