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 )

0.2395 +0.0395 (+19.75%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 7, 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 28, 2023 0.1550 0 +0.01(+4.03%)
Apr 27, 2023 0.1440 0.1490 0.1440 0.1490 70,033 -0.00(-0.53%)
Apr 21, 2023 0.1498 0 -0.00(-0.07%)
Apr 18, 2023 0.1499 0 +0.01(+4.46%)
Apr 17, 2023 0.1435 0.1435 0.1435 0.1435 1,000 -0.01(-3.63%)
Apr 14, 2023 0.1435 0.1489 0.1435 0.1489 45,000 -0.00(-0.73%)
Apr 13, 2023 0.1500 0.1500 0.1500 0.1500 10,040 -0.02(-10.50%)
Apr 12, 2023 0.1590 0.1676 0.1574 0.1676 60,224 +0.01(+5.41%)
Apr 11, 2023 0.1444 0.1590 0.1355 0.1590 78,400 -0.00(-0.63%)
Apr 05, 2023 0.1600 70 +0.00(+0.19%)
Apr 04, 2023 0.1596 0.1597 0.1596 0.1597 64,980 +0.00(+0.19%)
Apr 03, 2023 0.1597 0.1597 0.1594 0.1594 17,196 +0.00(+0.25%)
Mar 30, 2023 0.1590 20 -0.02(-9.14%)
Mar 23, 2023 0.1750 0 +0.00(+0.00%)
Mar 22, 2023 0.1550 0.1750 0.1550 0.1750 150,000 +0.02(+13.64%)
Mar 20, 2023 0.1540 0 +0.02(+14.07%)
Mar 15, 2023 0.1350 0 +0.00(+0.00%)
Mar 14, 2023 0.1350 0.1400 0.1225 0.1350 55,181 -0.01(-10.00%)
Mar 13, 2023 0.1400 0.1500 0.1400 0.1500 14,020 +0.01(+7.14%)
Mar 10, 2023 0.1388 0.1400 0.1053 0.1400 13,267 +0.00(+0.86%)
Mar 09, 2023 0.1264 0.1500 0.1264 0.1388 75,980 -0.01(-7.47%)
Mar 08, 2023 0.1300 0.1500 0.1208 0.1500 95,794 +0.02(+15.47%)
Mar 07, 2023 0.1250 0.1300 0.1205 0.1299 52,657 +0.02(+18.09%)
Mar 06, 2023 0.1357 0.1540 0.0976 0.1100 236,660 -0.05(-31.25%)
Mar 03, 2023 0.1750 0.1750 0.1313 0.1600 117,238 -0.01(-8.57%)
Mar 02, 2023 0.1750 0.1750 0.1750 0.1750 13,142 +0.00(+0.00%)
Mar 01, 2023 0.1626 0.1750 0.1626 0.1750 12,900 +0.00(+0.00%)
Feb 28, 2023 0.1630 0.1750 0.1630 0.1750 13,000 +0.00(+0.00%)
Feb 27, 2023 0.1683 0.1750 0.1630 0.1750 78,103 +0.00(+0.00%)
Feb 24, 2023 0.1700 0.1750 0.1605 0.1750 57,500 -0.01(-5.35%)
Feb 23, 2023 0.1849 0.1849 0.1849 0.1849 5,000 -0.00(-0.05%)
Feb 22, 2023 0.1828 0.1850 0.1655 0.1850 50,106 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 +0.00(+0.00%)
Feb 16, 2023 0.1855 0.1900 0.1855 0.1900 11,000 +0.01(+2.70%)
Feb 15, 2023 0.1850 0.1850 0.1850 0.1850 16,010 +0.00(+0.00%)
Feb 14, 2023 0.1850 0.1850 0.1830 0.1850 52,010 +0.00(+0.00%)
Feb 13, 2023 0.1780 0.1850 0.1780 0.1850 39,970 +0.01(+2.78%)
Feb 10, 2023 0.1700 0.1800 0.1695 0.1800 55,985 +0.01(+2.86%)
Feb 08, 2023 0.1750 0 -0.01(-2.78%)
Feb 07, 2023 0.1697 0.1800 0.1697 0.1800 56,990 +0.01(+5.88%)
Feb 06, 2023 0.1760 0.1849 0.1700 0.1700 33,990 -0.01(-5.56%)
Feb 03, 2023 0.1800 0.1800 0.1800 0.1800 25,010 +0.00(+0.00%)
Feb 01, 2023 0.1800 0 -0.01(-5.26%)
Jan 31, 2023 0.1800 0.1900 0.1755 0.1900 155,087 -0.01(-2.56%)
Jan 30, 2023 0.1900 0.1950 0.1900 0.1950 109,745 +0.01(+2.69%)
Jan 27, 2023 0.1710 0.1900 0.1710 0.1899 121,800 -0.00(-0.05%)
Jan 26, 2023 0.1820 0.1900 0.1750 0.1900 34,000 +0.01(+2.81%)
Jan 25, 2023 0.1750 0.1848 0.1750 0.1848 9,600 -0.00(-2.22%)
Jan 24, 2023 0.1830 0.1890 0.1770 0.1890 19,951 -0.00(-0.47%)
Jan 20, 2023 0.1899 51 -0.00(-0.05%)
Jan 19, 2023 0.1875 0.1900 0.1802 0.1900 55,880 +0.00(+0.00%)
Jan 18, 2023 0.1835 0.1900 0.1803 0.1900 18,450 +0.00(+0.53%)
Jan 13, 2023 0.1890 0 +0.00(+2.05%)
Jan 12, 2023 0.1852 0.1852 0.1852 0.1852 5,000 -0.00(-2.53%)
Jan 11, 2023 0.1888 0.1900 0.1876 0.1900 12,260 +0.00(+0.00%)
Jan 10, 2023 0.1900 0.1900 0.1900 0.1900 4,300 +0.00(+0.00%)
Jan 09, 2023 0.1900 0.1900 0.1900 0.1900 5,000 -0.00(-2.06%)
Jan 06, 2023 0.1853 0.1980 0.1853 0.1940 7,140 +0.01(+7.06%)
Jan 05, 2023 0.1900 0.1930 0.1801 0.1812 45,580 -0.01(-7.55%)
Jan 03, 2023 0.1960 0 -0.00(-1.51%)
Dec 30, 2022 0.1850 0.1990 0.1603 0.1990 166,998 +0.01(+3.65%)
Dec 29, 2022 0.1913 0.1920 0.1665 0.1920 20,000 +0.00(+1.05%)
Dec 28, 2022 0.1936 0.1948 0.1895 0.1900 40,288 -0.00(-2.51%)
Dec 27, 2022 0.1850 0.1949 0.1850 0.1949 35,500 +0.01(+5.35%)
Dec 23, 2022 0.1775 0.1850 0.1600 0.1850 62,850 +0.01(+2.78%)
Dec 22, 2022 0.1700 0.1800 0.1700 0.1800 51,044 +0.01(+5.88%)
Dec 21, 2022 0.1700 0.1700 0.1700 0.1700 8,020 +0.00(+0.00%)
Dec 20, 2022 0.1700 0.1700 0.1700 0.1700 2,006 +0.01(+6.25%)
Dec 19, 2022 0.1700 0.1700 0.1600 0.1600 7,500 -0.03(-15.79%)
Dec 13, 2022 0.1900 0 +0.01(+2.70%)
Dec 12, 2022 0.1800 0.1850 0.1775 0.1850 52,000 +0.00(+0.54%)
Dec 09, 2022 0.1825 0.1950 0.1825 0.1840 21,500 -0.01(-3.16%)
Dec 07, 2022 0.1900 4,054 +0.00(+0.00%)
Dec 05, 2022 0.1900 0 -0.01(-2.56%)
Dec 02, 2022 0.1850 0.1950 0.1850 0.1950 22,500 +0.01(+6.79%)
Dec 01, 2022 0.1826 0.1826 0.1826 0.1826 100 -0.01(-3.89%)
Nov 30, 2022 0.1900 0.1900 0.1800 0.1900 32,717 +0.00(+0.00%)
Nov 29, 2022 0.1900 0.1900 0.1900 0.1900 19,500 -0.01(-4.52%)
Nov 25, 2022 0.1990 0 +0.00(+2.05%)
Nov 23, 2022 0.1802 0.1950 0.1802 0.1950 47,562 +0.01(+4.00%)
Nov 21, 2022 0.1875 0 -0.01(-5.30%)
Nov 18, 2022 0.1980 0.1980 0.1980 0.1980 200 +0.00(+0.35%)
Nov 17, 2022 0.1950 0.1973 0.1925 0.1973 46,930 +0.00(+1.23%)
Nov 16, 2022 0.1949 0.1949 0.1826 0.1949 7,500 +0.00(+0.00%)
Nov 15, 2022 0.1931 0.1950 0.1850 0.1949 44,300 +0.00(+2.58%)
Nov 14, 2022 0.1895 0.1900 0.1895 0.1900 43,390 +0.00(+0.16%)
Nov 10, 2022 0.1897 0 -0.02(-8.80%)
Nov 09, 2022 0.2080 0.2080 0.2022 0.2080 11,110 +0.01(+2.82%)
Nov 08, 2022 0.2000 0.2080 0.2000 0.2023 32,600 +0.00(+1.15%)
Nov 07, 2022 0.1756 0.2000 0.1756 0.2000 48,182 +0.00(+0.00%)
Nov 03, 2022 0.2000 0 +0.00(+0.00%)
Nov 01, 2022 0.2000 0 -0.04(-15.61%)
Oct 28, 2022 0.2370 0 +0.04(+18.50%)
Oct 27, 2022 0.1875 0.2000 0.1875 0.2000 12,825 -0.04(-16.32%)
Oct 26, 2022 0.1700 0.2390 0.1550 0.2390 112,049 +0.08(+49.28%)
Oct 24, 2022 0.1601 0 -0.00(-2.97%)
Oct 21, 2022 0.1401 0.1650 0.1401 0.1650 82,990 +0.02(+10.00%)
Oct 20, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Oct 19, 2022 0.1500 0.1550 0.1475 0.1550 32,600 -0.01(-3.13%)
Oct 18, 2022 0.1500 0.1600 0.1451 0.1600 100,970 +0.01(+3.23%)
Oct 17, 2022 0.1500 0.1550 0.1500 0.1550 95,199 -0.02(-8.82%)
Oct 14, 2022 0.1590 0.1700 0.1500 0.1700 69,235 +0.01(+3.03%)
Oct 13, 2022 0.1550 0.1650 0.1550 0.1650 39,000 +0.00(+0.00%)
Oct 12, 2022 0.1600 0.1650 0.1535 0.1650 70,000 +0.01(+3.13%)
Oct 11, 2022 0.1600 0.1750 0.1404 0.1600 154,583 +0.00(+0.00%)
Oct 10, 2022 0.1350 0.1600 0.1350 0.1600 25,643 +0.01(+3.23%)
Oct 07, 2022 0.1410 0.1650 0.1410 0.1550 88,000 -0.01(-3.13%)
Oct 06, 2022 0.1500 0.1600 0.1403 0.1600 75,050 +0.01(+6.67%)
Oct 05, 2022 0.1597 0.1597 0.1500 0.1500 11,950 -0.01(-6.25%)
Oct 04, 2022 0.1400 0.1600 0.1393 0.1600 91,000 +0.02(+10.34%)
Oct 03, 2022 0.1300 0.1450 0.1300 0.1450 45,900 -0.01(-6.45%)
Sep 30, 2022 0.1250 0.1550 0.1250 0.1550 225,638 +0.01(+10.71%)
Sep 26, 2022 0.1400 0 -0.01(-6.67%)
Sep 23, 2022 0.1550 0.1550 0.1364 0.1500 53,200 +0.00(+0.00%)
Sep 22, 2022 0.1405 0.1500 0.1293 0.1500 66,900 +0.02(+16.01%)
Sep 21, 2022 0.1300 0.1350 0.1268 0.1293 98,000 -0.01(-7.64%)
Sep 20, 2022 0.1343 0.1490 0.1243 0.1400 65,500 -0.01(-6.67%)
Sep 19, 2022 0.1450 0.1500 0.1450 0.1500 6,000 +0.00(+0.00%)
Sep 15, 2022 0.1500 0 -0.00(-2.28%)
Sep 09, 2022 0.1535 0 +0.00(+2.33%)
Sep 08, 2022 0.1290 0.1500 0.1290 0.1500 1,700 +0.00(+0.00%)
Sep 07, 2022 0.1570 0.1634 0.1200 0.1500 130,878 -0.01(-8.14%)
Sep 06, 2022 0.1525 0.1649 0.1525 0.1633 67,700 +0.00(+2.06%)
Sep 02, 2022 0.1610 0.1610 0.1485 0.1600 151,746 +0.00(+0.00%)
Sep 01, 2022 0.1610 0.1610 0.1600 0.1600 25,000 +0.00(+0.00%)
Aug 31, 2022 0.1630 0.1630 0.1599 0.1600 39,152 -0.00(-2.08%)
Aug 30, 2022 0.1600 0.1634 0.1540 0.1634 64,135 -0.01(-3.88%)
Aug 29, 2022 0.1700 0.1899 0.1500 0.1700 130,789 +0.00(+0.12%)
Aug 26, 2022 0.1700 0.1750 0.1698 0.1698 71,899 +0.00(+0.18%)
Aug 25, 2022 0.1800 0.1860 0.1604 0.1695 67,164 -0.01(-6.97%)
Aug 24, 2022 0.1790 0.1822 0.1000 0.1822 122,998 +0.00(+1.22%)
Aug 23, 2022 0.1616 0.1800 0.1400 0.1800 83,399 +0.00(+0.56%)
Aug 22, 2022 0.1695 0.1790 0.1680 0.1790 66,800 +0.01(+8.48%)
Aug 19, 2022 0.1500 0.1650 0.1499 0.1650 153,999 +0.02(+10.00%)
Aug 18, 2022 0.1449 0.1500 0.1353 0.1500 126,969 +0.01(+3.52%)
Aug 17, 2022 0.1535 0.1535 0.1449 0.1449 12,499 -0.01(-3.40%)
Aug 16, 2022 0.1472 0.1599 0.1400 0.1500 103,989 -0.01(-6.19%)
Aug 15, 2022 0.1570 0.1599 0.1400 0.1599 97,309 -0.00(-0.06%)
Aug 12, 2022 0.1500 0.1600 0.1460 0.1600 123,499 +0.01(+6.67%)
Aug 11, 2022 0.1500 0.1550 0.1450 0.1500 115,829 +0.00(+0.00%)
Aug 10, 2022 0.1400 0.1500 0.1388 0.1500 73,409 +0.01(+7.22%)
Aug 09, 2022 0.1400 0.1400 0.1397 0.1399 18,989 -0.02(-12.56%)
Aug 08, 2022 0.1400 0.1600 0.1370 0.1600 185,790 +0.00(+0.00%)
Aug 05, 2022 0.1385 0.1600 0.1385 0.1600 137,189 +0.02(+15.44%)
Aug 04, 2022 0.1390 0.1390 0.1370 0.1386 16,999 -0.01(-6.67%)
Aug 03, 2022 0.1480 0.1485 0.1351 0.1485 84,979 -0.03(-17.50%)
Aug 02, 2022 0.1660 0.1800 0.1535 0.1800 99,047 -0.02(-7.69%)
Aug 01, 2022 0.1813 0.1950 0.1652 0.1950 59,000 +0.01(+2.63%)
Jul 29, 2022 0.1650 0.1900 0.1300 0.1900 256,999 -0.11(-36.56%)
Jul 28, 2022 0.1495 0.3500 0.1250 0.2995 254,798 +0.14(+87.19%)
Jul 27, 2022 0.1500 0.1600 0.1490 0.1600 80,750 +0.01(+6.67%)
Jul 26, 2022 0.1515 0.1550 0.1250 0.1500 77,498 -0.01(-8.54%)
Jul 25, 2022 0.1500 0.1640 0.1250 0.1640 138,715 +0.01(+5.81%)
Jul 22, 2022 0.1439 0.1550 0.1350 0.1550 129,589 +0.01(+10.71%)
Jul 21, 2022 0.1220 0.1400 0.1020 0.1400 221,059 -0.02(-12.50%)
Jul 20, 2022 0.1430 0.1600 0.1210 0.1600 217,899 +0.03(+23.08%)
Jul 19, 2022 0.1250 0.1370 0.1070 0.1300 117,035 -0.01(-6.81%)
Jul 18, 2022 0.1370 0.1490 0.1120 0.1395 139,655 -0.01(-6.38%)
Jul 15, 2022 0.1050 0.1490 0.1050 0.1490 107,840 +0.01(+10.37%)
Jul 14, 2022 0.1188 0.1350 0.1050 0.1350 143,992 +0.01(+5.55%)
Jul 13, 2022 0.1150 0.1279 0.0950 0.1279 17,395 +0.01(+6.58%)
Jul 12, 2022 0.1280 0.1280 0.1110 0.1200 74,999 -0.01(-6.25%)
Jul 11, 2022 0.1328 0.1328 0.1230 0.1280 38,999 -0.00(-3.47%)
Jul 08, 2022 0.1225 0.1326 0.1110 0.1326 73,505 +0.00(+2.00%)
Jul 07, 2022 0.1340 0.1340 0.1100 0.1300 190,038 +0.00(+0.00%)
Jul 06, 2022 0.1135 0.1390 0.1100 0.1300 74,673 +0.00(+0.00%)
Jul 05, 2022 0.1400 0.1400 0.1000 0.1300 152,657 -0.01(-6.47%)
Jul 01, 2022 0.1000 0.1390 0.1000 0.1390 51,001 +0.00(+3.04%)
Jun 30, 2022 0.1010 0.1350 0.0851 0.1349 458,632 +0.03(+28.60%)
Jun 29, 2022 0.1150 0.1470 0.0900 0.1049 216,748 -0.02(-19.25%)
Jun 28, 2022 0.1288 0.1300 0.0800 0.1299 131,997 -0.01(-7.21%)
Jun 27, 2022 0.1500 0.1500 0.0900 0.1400 171,188 +0.06(+64.71%)
Jun 24, 2022 0.0670 0.0850 0.0560 0.0850 272,198 +0.02(+23.19%)
Jun 23, 2022 0.0700 0.0700 0.0625 0.0690 130,998 -0.00(-1.43%)
Jun 22, 2022 0.0620 0.0700 0.0620 0.0700 196,800 +0.00(+0.00%)
Jun 21, 2022 0.0690 0.0700 0.0690 0.0700 190,100 +0.00(+0.00%)
Jun 16, 2022 0.0700 0 +0.01(+10.41%)
Jun 15, 2022 0.0663 0.0663 0.0620 0.0634 23,355 -0.00(-0.78%)
Jun 14, 2022 0.0616 0.0673 0.0600 0.0639 72,289 -0.00(-0.78%)
Jun 13, 2022 0.0660 0.0750 0.0520 0.0644 276,698 -0.00(-1.68%)
Jun 10, 2022 0.0634 0.0660 0.0580 0.0655 104,737 +0.00(+2.34%)
Jun 09, 2022 0.0550 0.0640 0.0550 0.0640 102,058 +0.00(+0.16%)
Jun 08, 2022 0.0580 0.0660 0.0565 0.0639 236,099 +0.01(+13.30%)
Jun 07, 2022 0.0550 0.0570 0.0500 0.0564 230,500 -0.00(-0.88%)
Jun 06, 2022 0.0510 0.0569 0.0500 0.0569 20,799 +0.00(+0.89%)
Jun 03, 2022 0.0564 0.0570 0.0500 0.0564 421,699 -0.00(-0.70%)
Jun 02, 2022 0.0530 0.0570 0.0520 0.0568 58,499 -0.00(-2.07%)
May 31, 2022 0.0580 0 +0.00(+1.75%)
May 27, 2022 0.0520 0.0570 0.0500 0.0570 306,698 +0.00(+0.88%)
May 25, 2022 0.0565 0 -0.00(-2.59%)
May 24, 2022 0.0580 0.0580 0.0580 0.0580 1,800 +0.00(+2.11%)
May 23, 2022 0.0510 0.0568 0.0500 0.0568 55,299 -0.00(-3.73%)
May 20, 2022 0.0590 0.0590 0.0480 0.0590 23,209 +0.00(+1.90%)
May 19, 2022 0.0480 0.0580 0.0480 0.0579 11,200 +0.01(+12.43%)
May 18, 2022 0.0480 0.0580 0.0480 0.0515 26,015 -0.01(-18.12%)
May 17, 2022 0.0520 0.0629 0.0490 0.0629 15,299 -0.00(-3.23%)
May 12, 2022 0.0650 0 +0.00(+1.56%)
May 11, 2022 0.0522 0.0640 0.0521 0.0640 18,758 -0.00(-1.39%)
May 10, 2022 0.0650 0.0650 0.0521 0.0649 40,698 +0.01(+10.94%)
May 09, 2022 0.0649 0.0650 0.0531 0.0585 6,402 +0.01(+10.38%)
May 06, 2022 0.0640 0.0640 0.0530 0.0530 15,600 -0.01(-16.80%)
May 03, 2022 0.0637 0 +0.01(+11.75%)
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.