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 29, 2022 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+4.68%)
Apr 28, 2022 0.0562 0.0620 0.0562 0.0620 47,800 -0.00(-1.59%)
Apr 27, 2022 0.0585 0.0630 0.0540 0.0630 82,698 +0.00(+0.00%)
Apr 26, 2022 0.0606 0.0649 0.0520 0.0630 126,694 -0.00(-2.78%)
Apr 25, 2022 0.0588 0.0650 0.0525 0.0648 241,797 -0.00(-0.15%)
Apr 22, 2022 0.0618 0.0649 0.0527 0.0649 91,326 -0.00(-0.15%)
Apr 21, 2022 0.0605 0.0650 0.0550 0.0650 83,998 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0650 0.0640 0.0650 25,000 +0.00(+0.15%)
Apr 19, 2022 0.0585 0.0650 0.0530 0.0649 33,458 -0.00(-0.15%)
Apr 18, 2022 0.0585 0.0650 0.0520 0.0650 24,199 +0.00(+0.15%)
Apr 14, 2022 0.0649 0.0649 0.0649 0.0649 1,000 +0.01(+10.94%)
Apr 13, 2022 0.0585 0.0585 0.0520 0.0585 10,000 -0.01(-12.56%)
Apr 11, 2022 0.0669 0 +0.00(+6.19%)
Apr 08, 2022 0.0552 0.0630 0.0501 0.0630 86,000 -0.00(-5.83%)
Apr 07, 2022 0.0635 0.0670 0.0582 0.0669 17,260 +0.00(+0.00%)
Apr 06, 2022 0.0660 0.0670 0.0586 0.0669 26,500 +0.00(+0.00%)
Apr 05, 2022 0.0670 0.0670 0.0600 0.0669 26,319 +0.00(+5.35%)
Apr 04, 2022 0.0650 0.0670 0.0635 0.0635 5,200 -0.01(-7.84%)
Apr 01, 2022 0.0645 0.0689 0.0420 0.0689 110,698 +0.00(+6.82%)
Mar 31, 2022 0.0690 0.0690 0.0600 0.0645 191,198 -0.00(-6.39%)
Mar 30, 2022 0.0670 0.0690 0.0600 0.0689 248,100 +0.00(+1.62%)
Mar 29, 2022 0.0670 0.0678 0.0580 0.0678 69,000 -0.00(-0.15%)
Mar 28, 2022 0.0571 0.0690 0.0520 0.0679 262,990 -0.00(-0.15%)
Mar 25, 2022 0.0688 0.0690 0.0626 0.0680 75,400 -0.00(-1.31%)
Mar 24, 2022 0.0625 0.0690 0.0625 0.0689 16,060 +0.00(+0.00%)
Mar 23, 2022 0.0630 0.0690 0.0630 0.0689 36,400 -0.00(-0.14%)
Mar 22, 2022 0.0500 0.0690 0.0500 0.0690 45,100 +0.00(+0.15%)
Mar 21, 2022 0.0585 0.0689 0.0585 0.0689 43,962 +0.00(+6.00%)
Mar 18, 2022 0.0568 0.0650 0.0510 0.0650 35,498 -0.00(-4.41%)
Mar 17, 2022 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+4.78%)
Mar 16, 2022 0.0502 0.0680 0.0502 0.0649 50,061 -0.00(-4.56%)
Mar 15, 2022 0.0591 0.0680 0.0520 0.0680 1,600 +0.00(+0.15%)
Mar 11, 2022 0.0679 0 +0.00(+0.00%)
Mar 10, 2022 0.0680 0.0680 0.0500 0.0679 205,263 -0.00(-1.31%)
Mar 07, 2022 0.0688 0 +0.00(+2.84%)
Mar 03, 2022 0.0669 0 -0.00(-1.47%)
Mar 01, 2022 0.0679 0 -0.00(-1.59%)
Feb 25, 2022 0.0690 0 +0.00(+0.15%)
Feb 24, 2022 0.0650 0.0700 0.0551 0.0689 94,699 +0.00(+6.00%)
Feb 23, 2022 0.0500 0.0650 0.0500 0.0650 346,144 +0.01(+10.17%)
Feb 22, 2022 0.0520 0.0590 0.0500 0.0590 198,079 +0.00(+0.00%)
Feb 18, 2022 0.0590 0 +0.00(+0.17%)
Feb 16, 2022 0.0589 0 -0.00(-1.34%)
Feb 14, 2022 0.0597 64 -0.01(-10.76%)
Feb 10, 2022 0.0669 0 +0.00(+3.24%)
Feb 09, 2022 0.0650 0.0650 0.0450 0.0648 10,399 +0.00(+8.00%)
Feb 08, 2022 0.0670 0.0670 0.0500 0.0600 107,503 -0.01(-12.92%)
Feb 03, 2022 0.0689 0 +0.00(+0.00%)
Feb 02, 2022 0.0580 0.0689 0.0550 0.0689 10,499 -0.00(-0.14%)
Feb 01, 2022 0.0620 0.0690 0.0620 0.0690 16,760 +0.00(+0.00%)
Jan 31, 2022 0.0600 0.0690 0.0561 0.0690 17,399 +0.00(+0.15%)
Jan 28, 2022 0.0520 0.0689 0.0520 0.0689 110,399 +0.01(+9.37%)
Jan 27, 2022 0.0630 0.0630 0.0630 0.0630 19,994 -0.00(-3.82%)
Jan 26, 2022 0.0630 0.0690 0.0630 0.0655 54,998 -0.00(-4.93%)
Jan 25, 2022 0.0655 0.0689 0.0620 0.0689 20,299 +0.01(+13.32%)
Jan 24, 2022 0.0608 0.0608 0.0608 0.0608 5,040 -0.01(-13.14%)
Jan 19, 2022 0.0700 0 +0.00(+1.60%)
Jan 14, 2022 0.0689 10 -0.00(-1.43%)
Jan 13, 2022 0.0754 0.0799 0.0300 0.0699 500,472 -0.01(-16.79%)
Jan 12, 2022 0.0720 0.0840 0.0720 0.0840 64,098 +0.01(+8.39%)
Jan 11, 2022 0.0701 0.0840 0.0700 0.0775 99,774 -0.01(-12.92%)
Jan 10, 2022 0.0890 0.0890 0.0890 0.0890 24,800 +0.00(+0.11%)
Jan 07, 2022 0.0740 0.0890 0.0740 0.0889 56,596 -0.00(-0.11%)
Jan 06, 2022 0.0879 0.0890 0.0730 0.0890 48,097 +0.00(+2.30%)
Jan 05, 2022 0.0895 0.0895 0.0795 0.0870 41,500 +0.00(+4.95%)
Jan 04, 2022 0.0800 0.0830 0.0675 0.0829 195,697 -0.01(-5.69%)
Jan 03, 2022 0.0660 0.0890 0.0660 0.0879 89,098 +0.00(+0.00%)
Dec 30, 2021 0.0879 0.0879 0.0879 0 +0.00(+5.90%)
Dec 29, 2021 0.0650 0.0850 0.0650 0.0830 151,703 -0.00(-2.35%)
Dec 28, 2021 0.0791 0.0850 0.0791 0.0850 39,999 +0.00(+0.12%)
Dec 27, 2021 0.0610 0.0850 0.0610 0.0849 189,798 -0.01(-5.67%)
Dec 23, 2021 0.0825 0.0900 0.0775 0.0900 84,390 +0.01(+20.00%)
Dec 22, 2021 0.0705 0.0880 0.0630 0.0750 147,098 +0.00(+2.04%)
Dec 21, 2021 0.0750 0.0750 0.0600 0.0735 128,368 -0.00(-1.87%)
Dec 20, 2021 0.0790 0.0790 0.0600 0.0749 214,890 -0.00(-2.73%)
Dec 17, 2021 0.0696 0.0770 0.0694 0.0770 26,539 -0.01(-9.31%)
Dec 16, 2021 0.0701 0.0850 0.0700 0.0849 251,198 +0.00(+1.07%)
Dec 15, 2021 0.0701 0.0840 0.0701 0.0840 50,697 -0.00(-1.06%)
Dec 14, 2021 0.0787 0.0860 0.0700 0.0849 209,161 -0.00(-2.97%)
Dec 13, 2021 0.0875 0.0875 0.0875 0.0875 100 -0.00(-2.78%)
Dec 10, 2021 0.0751 0.0900 0.0751 0.0900 122,638 +0.00(+4.77%)
Dec 09, 2021 0.0815 0.0880 0.0770 0.0859 57,597 -0.00(-2.39%)
Dec 08, 2021 0.0800 0.0880 0.0740 0.0880 20,798 +0.01(+11.53%)
Dec 07, 2021 0.0650 0.0800 0.0650 0.0789 105,462 -0.00(-4.94%)
Dec 06, 2021 0.0690 0.0830 0.0650 0.0830 20,097 +0.01(+7.79%)
Dec 03, 2021 0.0680 0.0790 0.0601 0.0770 216,490 -0.00(-3.75%)
Dec 02, 2021 0.0745 0.0800 0.0691 0.0800 122,783 +0.00(+0.00%)
Dec 01, 2021 0.0716 0.0800 0.0600 0.0800 184,900 +0.00(+2.04%)
Nov 30, 2021 0.0799 0.0799 0.0799 0.0784 5,200 -0.00(-1.38%)
Nov 29, 2021 0.0690 0.0795 0.0630 0.0795 60,368 -0.00(-0.63%)
Nov 26, 2021 0.0775 0.0850 0.0710 0.0800 21,100 +0.00(+2.56%)
Nov 24, 2021 0.0671 0.0795 0.0670 0.0780 53,598 +0.00(+0.26%)
Nov 23, 2021 0.0779 0.0780 0.0690 0.0778 16,600 -0.00(-0.26%)
Nov 22, 2021 0.0779 0.0780 0.0660 0.0780 26,000 -0.00(-2.38%)
Nov 19, 2021 0.0685 0.0800 0.0600 0.0799 210,706 +0.00(+2.44%)
Nov 18, 2021 0.0740 0.0848 0.0780 0.0780 23,004 -0.00(-2.50%)
Nov 17, 2021 0.0790 0.0800 0.0650 0.0800 80,299 +0.00(+0.63%)
Nov 15, 2021 0.0795 0.0795 0.0795 0 -0.00(-2.93%)
Nov 12, 2021 0.0820 0.0820 0.0700 0.0819 149,799 -0.01(-11.84%)
Nov 11, 2021 0.0819 0.0930 0.0819 0.0929 900 +0.01(+13.43%)
Nov 10, 2021 0.0750 0.0940 0.0819 53,100 -0.01(-11.94%)
Nov 09, 2021 0.0866 0.0990 0.0750 0.0930 66,724 +0.01(+6.90%)
Nov 08, 2021 0.0800 0.0900 0.0789 0.0870 57,764 +0.01(+8.75%)
Nov 05, 2021 0.0720 0.0800 0.0720 0.0800 85,725 +0.00(+0.00%)
Nov 04, 2021 0.0695 0.0800 0.0660 0.0800 91,000 +0.01(+9.59%)
Nov 03, 2021 0.0825 0.1000 0.0700 0.0730 97,309 +0.00(+4.29%)
Nov 02, 2021 0.0795 0.0889 0.0700 0.0700 54,782 -0.02(-26.32%)
Nov 01, 2021 0.0700 0.0950 0.0700 0.0950 22,300 +0.01(+5.56%)
Oct 29, 2021 0.0820 0.0900 0.0700 0.0900 161,200 -0.00(-4.05%)
Oct 28, 2021 0.0850 0.0970 0.0821 0.0938 379,975 -0.00(-1.26%)
Oct 27, 2021 0.0935 0.0950 0.0890 0.0950 11,987 -0.00(-3.06%)
Oct 26, 2021 0.0980 0.0980 0.0980 0.0980 27,000 +0.00(+4.37%)
Oct 25, 2021 0.0940 0.0940 0.0939 0.0939 4,001 -0.01(-5.15%)
Oct 22, 2021 0.1000 0.1000 0.0870 0.0990 87,548 -0.00(-1.98%)
Oct 21, 2021 0.0955 0.1049 0.0860 0.1010 78,698 +0.01(+6.43%)
Oct 20, 2021 0.0860 0.0950 0.0800 0.0949 183,999 -0.01(-5.01%)
Oct 19, 2021 0.0870 0.0999 0.0870 0.0999 22,798 +0.00(+1.01%)
Oct 18, 2021 0.0921 0.0989 0.0890 0.0989 67,571 -0.00(-1.10%)
Oct 15, 2021 0.1010 0.1010 0.0965 0.1000 12,000 +0.00(+0.50%)
Oct 14, 2021 0.1025 0.1090 0.0920 0.0995 178,994 -0.00(-0.50%)
Oct 13, 2021 0.1035 0.1080 0.1000 0.1000 19,501 -0.00(-2.91%)
Oct 12, 2021 0.0900 0.1085 0.0900 0.1030 62,598 -0.01(-5.50%)
Oct 08, 2021 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Oct 06, 2021 0.1090 0.1090 0.1090 0 +0.01(+4.81%)
Oct 05, 2021 0.0970 0.1040 0.0970 0.1040 41,650 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1040 0.0900 0.1040 236,266 -0.01(-4.59%)
Oct 01, 2021 0.1000 0.1100 0.0950 0.1090 153,731 +0.01(+4.91%)
Sep 30, 2021 0.0950 0.1040 0.0900 0.1039 434,297 -0.00(-1.05%)
Sep 29, 2021 0.1120 0.1288 0.0820 0.1050 337,300 -0.02(-18.54%)
Sep 28, 2021 0.1350 0.1350 0.1100 0.1289 205,919 -0.00(-2.72%)
Sep 27, 2021 0.0990 0.1340 0.0922 0.1325 1,319,887 +0.03(+33.84%)
Sep 24, 2021 0.0920 0.1000 0.0850 0.0990 266,500 -0.00(-1.00%)
Sep 23, 2021 0.0875 0.1000 0.0810 0.1000 200,800 +0.01(+11.11%)
Sep 22, 2021 0.0840 0.1000 0.0750 0.0900 201,500 +0.00(+1.12%)
Sep 21, 2021 0.0700 0.0900 0.0650 0.0890 274,950 +0.02(+28.99%)
Sep 16, 2021 0.0690 0.0690 0.0690 0 +0.00(+1.62%)
Sep 14, 2021 0.0679 0.0679 0.0679 0 -0.04(-37.99%)
Aug 31, 2021 0.1095 0.1095 0.1095 0 +0.01(+9.50%)
Aug 27, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.73%)
Aug 26, 2021 0.1000 0.1000 0.0895 0.0895 14,100 -0.00(-2.93%)
Aug 25, 2021 0.0900 0.0922 0.0690 0.0922 72,240 -0.01(-7.80%)
Aug 23, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2021 0.0910 0.1000 0.0910 0.1000 14,100 +0.00(+0.50%)
Aug 18, 2021 0.0995 0.0995 0.0995 0 -0.01(-8.29%)
Aug 17, 2021 0.1150 0.1150 0.0900 0.1085 264,802 -0.00(-0.46%)
Aug 16, 2021 0.1190 0.1190 0.1050 0.1090 46,630 +0.00(+0.46%)
Aug 13, 2021 0.1045 0.1100 0.1000 0.1085 76,002 +0.00(+3.83%)
Aug 12, 2021 0.1190 0.1190 0.0910 0.1045 368,495 -0.03(-19.62%)
Aug 11, 2021 0.1200 0.1300 0.1050 0.1300 104,514 +0.01(+13.04%)
Aug 10, 2021 0.1090 0.1150 0.1002 0.1150 117,322 +0.01(+5.50%)
Aug 09, 2021 0.1052 0.1090 0.1003 0.1090 9,000 +0.01(+6.97%)
Aug 06, 2021 0.1140 0.1140 0.1019 0.1019 15,650 -0.01(-6.51%)
Aug 05, 2021 0.1025 0.1090 0.1020 0.1090 18,300 -0.01(-5.22%)
Aug 04, 2021 0.1030 0.1150 0.1020 0.1150 41,978 +0.00(+0.00%)
Aug 02, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.00%)
Jul 30, 2021 0.1123 0.1123 0.1055 0.1055 53,000 -0.01(-7.86%)
Jul 29, 2021 0.1100 0.1145 0.1082 0.1145 15,500 -0.00(-0.43%)
Jul 28, 2021 0.1100 0.1150 0.1080 0.1150 30,720 +0.01(+7.38%)
Jul 27, 2021 0.1100 0.1100 0.1040 0.1071 11,600 -0.00(-2.64%)
Jul 26, 2021 0.1100 0.1100 0.1041 0.1100 1,882 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Jul 22, 2021 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Jul 21, 2021 0.1125 0.1125 0.1043 0.1100 12,300 +0.01(+5.77%)
Jul 20, 2021 0.1145 0.1145 0.1022 0.1040 14,700 -0.01(-5.45%)
Jul 19, 2021 0.1012 0.1125 0.1012 0.1100 37,932 +0.00(+0.00%)
Jul 16, 2021 0.1275 0.1275 0.1100 0.1100 25,909 -0.01(-11.29%)
Jul 15, 2021 0.1275 0.1275 0.1130 0.1240 57,686 +0.01(+6.44%)
Jul 14, 2021 0.1300 0.1455 0.1022 0.1165 235,500 -0.02(-16.79%)
Jul 13, 2021 0.1200 0.1550 0.1200 0.1400 133,250 +0.01(+3.70%)
Jul 12, 2021 0.1220 0.1350 0.1128 0.1350 178,496 +0.01(+10.66%)
Jul 09, 2021 0.1210 0.1220 0.1100 0.1220 84,550 +0.00(+0.83%)
Jul 08, 2021 0.1210 0.1210 0.1210 0.1210 100 +0.00(+0.00%)
Jul 07, 2021 0.1210 0.1210 0.1210 0.1210 100 +0.00(+3.86%)
Jul 06, 2021 0.1165 0.1210 0.1165 0.1165 10,300 -0.00(-3.72%)
Jul 02, 2021 0.1230 0.1230 0.1210 0.1210 28,900 -0.01(-9.02%)
Jul 01, 2021 0.1300 0.1330 0.1250 0.1330 53,473 +0.00(+2.31%)
Jun 30, 2021 0.1200 0.1300 0.1114 0.1300 100,755 +0.01(+8.33%)
Jun 29, 2021 0.1200 0.1200 0.1180 0.1200 30,966 +0.00(+0.42%)
Jun 28, 2021 0.1230 0.1230 0.1195 0.1195 2,600 -0.00(-2.85%)
Jun 25, 2021 0.1198 0.1230 0.1110 0.1230 63,150 +0.00(+2.50%)
Jun 24, 2021 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Jun 23, 2021 0.1149 0.1200 0.1109 0.1200 17,010 +0.00(+1.87%)
Jun 22, 2021 0.1230 0.1230 0.1000 0.1178 47,800 -0.00(-1.01%)
Jun 21, 2021 0.1200 0.1210 0.1168 0.1190 8,500 -0.00(-0.83%)
Jun 18, 2021 0.1220 0.1230 0.1195 0.1200 27,539 -0.01(-4.00%)
Jun 17, 2021 0.1349 0.1350 0.1250 0.1250 80,750 -0.01(-7.34%)
Jun 16, 2021 0.1290 0.1349 0.1110 0.1349 52,000 +0.01(+12.42%)
Jun 15, 2021 0.1100 0.1200 0.1095 0.1200 101,900 +0.01(+9.09%)
Jun 14, 2021 0.1125 0.1125 0.1055 0.1100 11,200 +0.00(+0.00%)
Jun 11, 2021 0.1190 0.1190 0.1060 0.1100 18,000 +0.01(+10.00%)
Jun 10, 2021 0.1038 0.1190 0.0910 0.1000 212,800 -0.00(-3.66%)
Jun 09, 2021 0.1190 0.1190 0.1010 0.1038 18,200 -0.01(-5.64%)
Jun 08, 2021 0.1190 0.1190 0.1030 0.1100 19,400 +0.00(+0.00%)
Jun 07, 2021 0.1145 0.1190 0.1070 0.1100 1,600 +0.00(+0.00%)
Jun 04, 2021 0.1190 0.1190 0.1100 0.1100 2,000 +0.00(+0.92%)
Jun 03, 2021 0.1190 0.1190 0.1010 0.1090 5,600 -0.01(-5.22%)
Jun 02, 2021 0.1050 0.1150 0.1010 0.1150 16,808 +0.00(+0.00%)
Jun 01, 2021 0.1190 0.1190 0.1020 0.1150 4,600 +0.00(+0.00%)
May 28, 2021 0.1040 0.1150 0.0930 0.1150 61,600 +0.01(+10.58%)
May 27, 2021 0.1040 0.1040 0.1040 0.1040 400 +0.00(+4.00%)
May 26, 2021 0.1040 0.1040 0.0810 0.1000 150,884 -0.00(-3.85%)
May 25, 2021 0.1090 0.1090 0.0900 0.1040 137,055 +0.01(+10.64%)
May 24, 2021 0.1090 0.1095 0.0735 0.0940 251,700 -0.02(-21.01%)
May 21, 2021 0.1080 0.1200 0.0790 0.1190 136,750 -0.01(-8.46%)
May 20, 2021 0.1090 0.1300 0.1090 0.1300 5,600 -0.01(-5.11%)
May 19, 2021 0.1370 0.1370 0.1110 0.1370 300 -0.00(-2.14%)
May 18, 2021 0.1240 0.1400 0.1110 0.1400 26,100 -0.00(-2.78%)
May 17, 2021 0.1000 0.1440 0.0810 0.1440 141,856 +0.00(+0.07%)
May 14, 2021 0.1290 0.1440 0.1225 0.1439 143,200 -0.00(-0.07%)
May 13, 2021 0.1270 0.1440 0.1260 0.1440 20,200 -0.00(-1.97%)
May 12, 2021 0.1350 0.1470 0.1270 0.1469 301,909 +0.01(+4.93%)
May 11, 2021 0.1370 0.1400 0.1340 0.1400 68,894 +0.00(+1.45%)
May 10, 2021 0.1430 0.1490 0.1340 0.1380 188,600 -0.01(-7.38%)
May 07, 2021 0.1500 0.1500 0.1300 0.1490 132,200 +0.00(+0.00%)
May 06, 2021 0.1400 0.1490 0.1340 0.1490 15,700 +0.01(+7.19%)
May 05, 2021 0.1380 0.1490 0.1300 0.1390 186,470 +0.00(+0.72%)
May 04, 2021 0.1425 0.1425 0.1280 0.1380 39,700 -0.01(-4.17%)
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.