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, 2014 0.0400 0.0400 0.0335 0.0353 182,200 -0.00(-11.75%)
Apr 29, 2014 0.0300 0.0400 0.0300 0.0400 119,599 +0.01(+33.33%)
Apr 28, 2014 0.0400 0.0400 0.0300 0.0300 5,790 -0.01(-31.82%)
Apr 25, 2014 0.0250 0.0450 0.0250 0.0440 395,750 +0.02(+57.14%)
Apr 24, 2014 0.0190 0.0280 0.0190 0.0280 319,566 +0.01(+75.00%)
Apr 23, 2014 0.0200 0.0260 0.0160 0.0160 1,127,526 -0.00(-20.00%)
Apr 22, 2014 0.0200 0.0200 0.0160 0.0200 84,300 +0.00(+0.00%)
Apr 21, 2014 0.0160 0.0200 0.0160 0.0200 7,500 +0.00(+0.00%)
Apr 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2014 0.0200 0.0200 0.0170 0.0200 119,174 +0.00(+0.00%)
Apr 15, 2014 0.0220 0.0220 0.0200 0.0200 24,100 -0.00(-9.09%)
Apr 14, 2014 0.0210 0.0250 0.0210 0.0220 94,500 +0.00(+15.79%)
Apr 11, 2014 0.0160 0.0220 0.0160 0.0190 0 -0.00(-13.64%)
Apr 10, 2014 0.0200 0.0280 0.0180 0.0220 111,440 +0.01(+37.50%)
Apr 09, 2014 0.0240 0.0280 0.0154 0.0160 1,291,140 -0.01(-44.83%)
Apr 08, 2014 0.0320 0.0320 0.0235 0.0290 106,757 -0.00(-9.37%)
Apr 07, 2014 0.0280 0.0330 0.0220 0.0320 91,900 +0.00(+14.29%)
Apr 04, 2014 0.0290 0.0330 0.0220 0.0280 0 +0.00(+0.00%)
Apr 03, 2014 0.0260 0.0290 0.0230 0.0280 211,777 +0.00(+0.00%)
Apr 02, 2014 0.0330 0.0380 0.0250 0.0280 1,314,026 -0.01(-19.77%)
Apr 01, 2014 0.0262 0.0350 0.0222 0.0349 134,615 -0.00(-1.69%)
Mar 31, 2014 0.0355 0.0355 0.0270 0.0355 53,856 +0.01(+18.33%)
Mar 28, 2014 0.0360 0.0370 0.0260 0.0300 0 -0.01(-16.67%)
Mar 27, 2014 0.0290 0.0360 0.0270 0.0360 356,930 +0.01(+20.00%)
Mar 26, 2014 0.0430 0.0430 0.0224 0.0300 586,021 -0.00(-11.76%)
Mar 25, 2014 0.0280 0.0440 0.0250 0.0340 1,499,373 +0.01(+41.67%)
Mar 24, 2014 0.0290 0.0350 0.0230 0.0240 1,451,894 -0.01(-31.43%)
Mar 21, 2014 0.0560 0.0660 0.0270 0.0350 0 -0.02(-36.36%)
Mar 20, 2014 0.0690 0.0690 0.0485 0.0550 152,200 -0.00(-7.72%)
Mar 19, 2014 0.0600 0.0700 0.0520 0.0596 144,700 -0.01(-14.74%)
Mar 18, 2014 0.0700 0.0700 0.0500 0.0699 37,200 +0.00(+7.54%)
Mar 17, 2014 0.0780 0.0780 0.0501 0.0650 87,681 -0.01(-18.75%)
Mar 14, 2014 0.0670 0.0890 0.0430 0.0800 0 +0.01(+19.40%)
Mar 13, 2014 0.0670 0.0670 0.0670 0.0670 255 +0.00(+1.52%)
Mar 12, 2014 0.0600 0.0660 0.0600 0.0660 60,200 -0.00(-4.35%)
Mar 11, 2014 0.0600 0.0700 0.0600 0.0690 329,545 +0.00(+6.15%)
Mar 10, 2014 0.0500 0.0700 0.0500 0.0650 158,755 +0.01(+30.00%)
Mar 07, 2014 0.0800 0.0800 0.0350 0.0500 0 -0.02(-32.43%)
Mar 06, 2014 0.0800 0.0800 0.0500 0.0740 216,851 -0.00(-1.33%)
Mar 05, 2014 0.0740 0.0750 0.0740 0.0750 74,251 +0.00(+7.14%)
Mar 04, 2014 0.0700 0.0750 0.0421 0.0700 573,282 +0.00(+1.45%)
Mar 03, 2014 0.0700 0.0750 0.0650 0.0690 306,420 -0.00(-1.43%)
Feb 28, 2014 0.0600 0.0700 0.0520 0.0700 0 +0.00(+0.00%)
Feb 27, 2014 0.0750 0.0750 0.0600 0.0700 89,131 +0.00(+0.00%)
Feb 26, 2014 0.0750 0.0900 0.0500 0.0700 655,912 -0.00(-6.67%)
Feb 25, 2014 0.0850 0.0950 0.0450 0.0750 1,063,125 -0.01(-11.76%)
Feb 24, 2014 0.0800 0.0935 0.0750 0.0850 176,351 -0.01(-9.09%)
Feb 21, 2014 0.0850 0.0950 0.0800 0.0935 0 -0.01(-6.03%)
Feb 20, 2014 0.1095 0.1095 0.0830 0.0995 42,000 -0.01(-9.55%)
Feb 19, 2014 0.1090 0.1100 0.0899 0.1100 177,359 +0.00(+0.92%)
Feb 18, 2014 0.0800 0.1100 0.0755 0.1090 134,804 +0.03(+36.25%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 13, 2014 0.0940 0.1150 0.0520 0.0850 924,617 -0.01(-10.53%)
Feb 12, 2014 0.0800 0.0950 0.0800 0.0950 234,702 +0.01(+14.46%)
Feb 11, 2014 0.0650 0.0900 0.0210 0.0830 314,207 -0.00(-2.35%)
Feb 10, 2014 0.0700 0.0950 0.0600 0.0850 200,004 -0.03(-26.09%)
Feb 07, 2014 0.1000 0.1200 0.0600 0.1150 0 +0.01(+9.52%)
Feb 06, 2014 0.1450 0.1450 0.0800 0.1050 840,767 +0.01(+6.06%)
Feb 05, 2014 0.0700 0.0990 0.0700 0.0990 130,977 +0.03(+41.43%)
Feb 04, 2014 0.0331 0.0700 0.0331 0.0700 634 -0.00(-2.78%)
Jan 27, 2014 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Jan 23, 2014 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Jan 22, 2014 0.0650 0.0730 0.0620 0.0730 81,100 -0.01(-6.41%)
Jan 21, 2014 0.0790 0.0850 0.0580 0.0780 163,252 -0.00(-1.27%)
Jan 17, 2014 0.0790 0.0790 0.0790 0 +0.02(+25.40%)
Jan 16, 2014 0.0500 0.0630 0.0500 0.0630 142,500 -0.00(-3.08%)
Jan 15, 2014 0.0650 0.0690 0.0650 0.0650 72,000 -0.01(-17.72%)
Jan 14, 2014 0.0750 0.0790 0.0620 0.0790 234,043 +0.00(+5.33%)
Jan 13, 2014 0.0690 0.0750 0.0600 0.0750 34,345 -0.01(-11.76%)
Jan 10, 2014 0.0700 0.0850 0.0500 0.0850 140,100 +0.01(+21.43%)
Jan 09, 2014 0.0680 0.0700 0.0680 0.0700 70,150 +0.00(+1.45%)
Jan 08, 2014 0.0630 0.0690 0.0600 0.0690 149,800 +0.00(+0.00%)
Jan 07, 2014 0.0600 0.0690 0.0600 0.0690 75,430 +0.00(+6.15%)
Jan 06, 2014 0.0450 0.0650 0.0449 0.0650 86,043 +0.03(+62.50%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 02, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+38.89%)
Dec 31, 2013 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Dec 30, 2013 0.0500 0.0500 0.0400 0.0400 61,000 +0.00(+0.00%)
Dec 27, 2013 0.0200 0.0400 0.0200 0.0400 0 -0.00(-9.09%)
Dec 26, 2013 0.0320 0.0440 0.0320 0.0440 3,500 -0.00(-2.22%)
Dec 23, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 19, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2013 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Dec 16, 2013 0.0500 0.0500 0.0500 0.0500 7,575 +0.00(+0.00%)
Dec 13, 2013 0.0400 0.0500 0.0400 0.0500 0 +0.01(+31.58%)
Dec 12, 2013 0.0345 0.0380 0.0345 0.0380 11,900 -0.00(-5.00%)
Dec 11, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+38.89%)
Dec 10, 2013 0.0288 0.0288 0.0288 0.0288 23,800 -0.01(-28.00%)
Dec 09, 2013 0.0440 0.0440 0.0400 0.0400 34,692 -0.00(-2.44%)
Nov 26, 2013 0.0410 0.0410 0.0410 0.0410 0 +0.02(+57.69%)
Nov 25, 2013 0.0260 0.0260 0.0260 0.0260 186 -0.01(-27.78%)
Nov 21, 2013 0.0360 0.0360 0.0360 0.0360 0 +0.00(+12.50%)
Nov 18, 2013 0.0320 0.0320 0.0320 0 -0.01(-27.27%)
Nov 11, 2013 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 0 +0.01(+53.85%)
Nov 01, 2013 0.0260 0.0260 0.0260 0.0260 3,000 -0.02(-40.91%)
Oct 30, 2013 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Oct 28, 2013 0.0440 0.0440 0.0440 0 -0.00(-8.33%)
Oct 25, 2013 0.0280 0.0480 0.0103 0.0480 146,354 +0.00(+6.67%)
Oct 24, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.02(+87.50%)
Oct 22, 2013 0.0240 0.0240 0.0240 0 -0.02(-46.67%)
Oct 21, 2013 0.0385 0.0450 0.0385 0.0450 35,200 +0.01(+16.88%)
Oct 18, 2013 0.0385 0.0385 0.0385 0.0385 13,800 +0.00(+0.00%)
Oct 17, 2013 0.0370 0.0385 0.0350 0.0385 60,000 -0.00(-3.75%)
Oct 16, 2013 0.0440 0.0490 0.0400 0.0400 64,300 +0.00(+0.00%)
Oct 15, 2013 0.0400 0.0400 0.0400 0.0400 12,250 +0.00(+0.00%)
Oct 09, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2013 0.0470 0.0470 0.0350 0.0400 183,000 +0.00(+0.00%)
Oct 04, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 03, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 01, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2013 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-18.37%)
Sep 23, 2013 0.0400 0.0490 0.0400 0.0490 388,150 +0.01(+25.64%)
Sep 20, 2013 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+0.00%)
Sep 19, 2013 0.0390 0.0390 0.0390 0.0390 50,000 -0.00(-2.50%)
Sep 18, 2013 0.0360 0.0400 0.0360 0.0400 125,500 +0.00(+0.00%)
Sep 17, 2013 0.0480 0.0480 0.0400 0.0400 200,400 +0.01(+60.00%)
Sep 16, 2013 0.0250 0.0250 0.0250 0.0250 58,127 -0.01(-21.87%)
Sep 13, 2013 0.0320 0.0320 0.0320 0.0320 150,000 +0.00(+6.67%)
Sep 12, 2013 0.0300 0.0300 0.0300 0.0300 3,000 -0.02(-38.78%)
Sep 11, 2013 0.0288 0.0490 0.0288 0.0490 5,200 +0.00(+0.00%)
Sep 05, 2013 0.0490 0.0490 0.0490 0 +0.02(+88.46%)
Sep 03, 2013 0.0260 0.0260 0.0260 0 -0.02(-48.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0 -0.01(-15.97%)
Aug 26, 2013 0.0595 0.0595 0.0595 0 +0.03(+85.94%)
Aug 22, 2013 0.0320 0.0320 0.0320 0 -0.02(-41.71%)
Aug 20, 2013 0.0549 0.0549 0.0549 0 +0.00(+9.80%)
Aug 19, 2013 0.0200 0.0500 0.0200 0.0500 7,500 +0.00(+0.00%)
Aug 16, 2013 0.0550 0.0550 0.0500 0.0500 16,400 -0.00(-9.09%)
Aug 15, 2013 0.0530 0.0550 0.0400 0.0550 197,277 +0.00(+1.85%)
Aug 14, 2013 0.0450 0.0540 0.0400 0.0540 237,000 +0.01(+35.00%)
Aug 13, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 12, 2013 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-10.71%)
Aug 09, 2013 0.0400 0.0448 0.0400 0.0448 117,000 +0.00(+12.00%)
Aug 08, 2013 0.0150 0.0400 0.0150 0.0400 113,500 +0.00(+0.00%)
Aug 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2013 0.0400 0.0400 0.0400 0.0400 77,343 +0.00(+0.00%)
Jul 31, 2013 0.0390 0.0400 0.0390 0.0400 168,500 -0.00(-4.76%)
Jul 30, 2013 0.0200 0.0420 0.0100 0.0420 80,000 +0.00(+5.00%)
Jul 26, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Jul 25, 2013 0.0339 0.0420 0.0339 0.0420 243,580 +0.01(+23.89%)
Jul 24, 2013 0.0200 0.0345 0.0200 0.0339 152,536 -0.01(-15.25%)
Jul 23, 2013 0.0400 0.0400 0.0400 0.0400 55,500 -0.00(-4.76%)
Jul 17, 2013 0.0420 0.0420 0.0420 0.0420 0 +0.02(+68.00%)
Jul 16, 2013 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-21.87%)
Jul 12, 2013 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jul 08, 2013 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
Jul 01, 2013 0.0360 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Jun 28, 2013 0.0400 0.0400 0.0400 0.0400 68,200 +0.00(+0.00%)
Jun 26, 2013 0.0300 0.0400 0.0300 0.0400 3,600 +0.00(+0.00%)
Jun 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 21, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 18, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 17, 2013 0.0200 0.0400 0.0200 0.0400 311,000 +0.00(+2.56%)
Jun 14, 2013 0.0300 0.0400 0.0300 0.0390 73,992 +0.01(+30.00%)
Jun 13, 2013 0.0300 0.0340 0.0300 0.0300 54,575 -0.01(-25.00%)
Jun 11, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 10, 2013 0.0300 0.0300 0.0300 0.0300 17,425 -0.00(-9.09%)
Jun 06, 2013 0.0330 0.0330 0.0330 0 -0.01(-17.50%)
May 31, 2013 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 16, 2013 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
May 15, 2013 0.0430 0.0430 0.0430 0.0430 1,500 +0.00(+13.16%)
May 13, 2013 0.0380 0.0380 0.0380 0.0380 10,790 -0.00(-7.32%)
May 10, 2013 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+2.50%)
May 09, 2013 0.0448 0.0448 0.0400 0.0400 320,000 +0.00(+0.00%)
May 08, 2013 0.0311 0.0449 0.0311 0.0400 110,000 -0.00(-9.30%)
May 07, 2013 0.0410 0.0441 0.0410 0.0441 342,000 -0.00(-1.56%)
May 06, 2013 0.0448 0.0450 0.0350 0.0448 430,353 -0.01(-10.40%)
May 03, 2013 0.0457 0.0500 0.0457 0.0500 42,500 +0.00(+2.04%)
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.