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 25, 2016 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Apr 13, 2016 0.0099 0.0099 0.0099 0 -0.00(-7.39%)
Apr 05, 2016 0.0107 0.0107 0.0107 0 +0.01(+205.43%)
Apr 04, 2016 0.0030 0.0036 0.0030 0.0035 293,100 +0.00(+16.67%)
Apr 01, 2016 0.0040 0.0040 0.0012 0.0030 511,510 -0.00(-37.63%)
Mar 31, 2016 0.0137 0.0137 0.0040 0.0048 121,000 +0.00(+129.05%)
Mar 30, 2016 0.0021 0.0021 0.0021 0.0021 90,000 -0.00(-47.50%)
Mar 24, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Mar 23, 2016 0.0030 0.0030 0.0030 0.0030 90,000 +0.00(+7.14%)
Mar 21, 2016 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Mar 16, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 15, 2016 0.0030 0.0030 0.0030 0.0030 53,000 +0.00(+0.00%)
Mar 11, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 10, 2016 0.0030 0.0030 0.0030 0.0030 27,000 +0.00(+0.00%)
Feb 25, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 24, 2016 0.0040 0.0040 0.0030 0.0030 49,000 -0.00(-40.00%)
Feb 23, 2016 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+66.67%)
Feb 22, 2016 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-59.02%)
Feb 16, 2016 0.0073 0.0073 0.0073 0 +0.00(+46.40%)
Feb 08, 2016 0.0050 0.0050 0.0050 0 -0.00(-40.48%)
Feb 04, 2016 0.0084 0.0084 0.0084 0 +0.00(+110.00%)
Feb 02, 2016 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Jan 29, 2016 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Jan 27, 2016 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jan 21, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 20, 2016 0.0070 0.0070 0.0070 0.0070 1,200 +0.00(+0.00%)
Jan 19, 2016 0.0069 0.0070 0.0068 0.0070 157,000 +0.00(+1.45%)
Jan 15, 2016 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Jan 14, 2016 0.0060 0.0060 0.0060 0.0060 20,000 +0.00(+9.09%)
Jan 13, 2016 0.0055 0.0055 0.0055 0.0055 2,000 +0.00(+0.00%)
Jan 12, 2016 0.0069 0.0069 0.0055 0.0055 201,000 -0.00(-22.54%)
Jan 11, 2016 0.0030 0.0080 0.0030 0.0071 885,156 +0.00(+136.67%)
Jan 04, 2016 0.0030 0.0030 0.0030 0 +0.00(+66.67%)
Dec 31, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Dec 29, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Dec 28, 2015 0.0018 0.0018 0.0018 0.0018 3,000 +0.00(+36.67%)
Dec 15, 2015 0.0013 0.0013 0.0013 0 -0.00(-17.69%)
Dec 14, 2015 0.0016 0.0016 0.0016 0.0016 191,600 -0.00(-46.67%)
Dec 11, 2015 0.0030 0.0030 0.0010 0.0030 418,800 -0.00(-21.05%)
Dec 10, 2015 0.0038 0.0038 0.0038 0.0038 16,000 -0.00(-5.00%)
Dec 07, 2015 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Dec 04, 2015 0.0042 0.0042 0.0042 0.0042 12,000 -0.00(-16.00%)
Dec 03, 2015 0.0075 0.0075 0.0050 0.0050 24,950 -0.00(-33.33%)
Dec 02, 2015 0.0038 0.0075 0.0038 0.0075 2,000 +0.00(+108.33%)
Dec 01, 2015 0.0036 0.0036 0.0036 0.0036 2,000 -0.00(-28.00%)
Nov 13, 2015 0.0050 0.0050 0.0050 0 +0.00(+66.67%)
Nov 10, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 09, 2015 0.0030 0.0030 0.0030 0.0030 6,000 +0.00(+0.00%)
Nov 03, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 02, 2015 0.0040 0.0040 0.0025 0.0030 430,000 -0.00(-25.00%)
Oct 29, 2015 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Oct 28, 2015 0.0049 0.0049 0.0049 0.0049 46,724 +0.00(+63.33%)
Oct 27, 2015 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-9.09%)
Oct 26, 2015 0.0033 0.0033 0.0033 0.0033 36,000 +0.00(+0.00%)
Oct 23, 2015 0.0025 0.0033 0.0025 0.0033 86,500 +0.00(+50.00%)
Oct 20, 2015 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Oct 16, 2015 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Oct 15, 2015 0.0028 0.0028 0.0020 0.0020 220,000 -0.00(-33.33%)
Oct 14, 2015 0.0035 0.0035 0.0020 0.0030 447,835 -0.00(-23.08%)
Oct 13, 2015 0.0039 0.0039 0.0039 0.0039 10,500 -0.00(-2.50%)
Oct 08, 2015 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Oct 05, 2015 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Oct 01, 2015 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Sep 29, 2015 0.0070 0.0070 0.0070 0 +0.00(+45.83%)
Sep 24, 2015 0.0048 0.0048 0.0048 0 -0.00(-20.00%)
Sep 22, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 17, 2015 0.0060 0.0060 0.0060 178 +0.00(+20.00%)
Sep 15, 2015 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Sep 11, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 10, 2015 0.0070 0.0070 0.0060 0.0060 11,000 -0.00(-14.29%)
Sep 09, 2015 0.0062 0.0070 0.0060 0.0070 118,450 +0.00(+40.00%)
Sep 03, 2015 0.0050 0.0050 0.0050 0 +0.00(+19.05%)
Sep 01, 2015 0.0042 0.0042 0.0042 0 -0.00(-52.81%)
Aug 26, 2015 0.0089 0.0089 0.0089 0 -0.00(-3.26%)
Aug 25, 2015 0.0092 0.0092 0.0092 0.0092 1,026 +0.00(+0.00%)
Aug 20, 2015 0.0092 0.0092 0.0092 0 +0.01(+130.00%)
Aug 13, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 12, 2015 0.0035 0.0042 0.0030 0.0040 77,100 -0.00(-11.11%)
Aug 05, 2015 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Aug 04, 2015 0.0043 0.0043 0.0040 0.0040 247,584 -0.00(-20.00%)
Jul 29, 2015 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jul 28, 2015 0.0055 0.0055 0.0055 0.0055 59,570 -0.00(-3.51%)
Jul 22, 2015 0.0057 0.0057 0.0057 0 -0.00(-18.57%)
Jul 21, 2015 0.0071 0.0071 0.0070 0.0070 134,066 -0.01(-41.67%)
Jul 20, 2015 0.0100 0.0120 0.0100 0.0120 44,000 +0.00(+20.00%)
Jul 17, 2015 0.0062 0.0100 0.0062 0.0100 3,100 -0.01(-45.95%)
Jul 10, 2015 0.0185 0.0185 0.0185 0 +0.01(+42.31%)
Jul 09, 2015 0.0130 0.0130 0.0130 0.0130 15,000 -0.00(-3.70%)
Jul 08, 2015 0.0100 0.0135 0.0100 0.0135 1,500 +0.01(+145.45%)
Jul 07, 2015 0.0060 0.0060 0.0055 0.0055 58,000 -0.01(-60.71%)
Jul 06, 2015 0.0100 0.0140 0.0100 0.0140 6,050 +0.01(+133.33%)
Jul 02, 2015 0.0060 0.0060 0.0060 0 +0.00(+100.00%)
Jul 01, 2015 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+3.45%)
Jun 26, 2015 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 25, 2015 0.0029 0.0029 0.0029 0.0029 5,500 -0.00(-17.14%)
Jun 24, 2015 0.0031 0.0035 0.0030 0.0035 233,742 +0.00(+25.00%)
Jun 23, 2015 0.0030 0.0030 0.0028 0.0028 90,000 -0.00(-9.68%)
Jun 22, 2015 0.0029 0.0031 0.0029 0.0031 233,653 +0.00(+10.71%)
Jun 19, 2015 0.0028 0.0028 0.0028 0.0028 25,000 +0.00(+0.00%)
Jun 18, 2015 0.0029 0.0031 0.0028 0.0028 440,000 +0.00(+0.00%)
Jun 17, 2015 0.0035 0.0035 0.0028 0.0028 450,000 -0.00(-20.00%)
Jun 16, 2015 0.0090 0.0090 0.0027 0.0035 497,300 -0.01(-70.59%)
Jun 15, 2015 0.0145 0.0145 0.0070 0.0119 69,200 +0.01(+240.00%)
Jun 12, 2015 0.0030 0.0035 0.0027 0.0035 1,515,000 -0.00(-12.50%)
Jun 11, 2015 0.0050 0.0050 0.0030 0.0040 627,011 -0.00(-42.03%)
Jun 05, 2015 0.0069 0.0069 0.0069 0 -0.00(-13.75%)
Jun 04, 2015 0.0050 0.0080 0.0050 0.0080 87,600 +0.00(+60.00%)
Jun 03, 2015 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jun 02, 2015 0.0050 0.0089 0.0040 0.0050 134,327 +0.00(+25.00%)
May 29, 2015 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
May 28, 2015 0.0036 0.0042 0.0032 0.0032 212,000 -0.00(-20.00%)
May 27, 2015 0.0050 0.0050 0.0040 0.0040 1,008,700 -0.00(-42.86%)
May 26, 2015 0.0094 0.0096 0.0052 0.0070 963,200 -0.00(-27.08%)
May 22, 2015 0.0096 0.0096 0.0096 0 -0.00(-3.03%)
May 19, 2015 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
May 18, 2015 0.0096 0.0100 0.0096 0.0100 99,120 +0.00(+0.00%)
May 15, 2015 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
May 13, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 08, 2015 0.0100 0.0100 0.0100 0 -0.00(-17.36%)
May 07, 2015 0.0121 0.0121 0.0121 0.0121 7,000 -0.00(-0.82%)
May 06, 2015 0.0122 0.0122 0.0122 0.0122 30,000 +0.00(+1.67%)
May 05, 2015 0.0120 0.0129 0.0120 0.0120 120,000 +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.