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 -0.0300 (-10.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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, 2021 0.1489 0.1489 0.1270 0.1450 107,900 -0.00(-3.20%)
Apr 29, 2021 0.1475 0.1500 0.1400 0.1498 101,705 -0.00(-0.13%)
Apr 28, 2021 0.1405 0.1500 0.1330 0.1500 192,860 +0.00(+0.00%)
Apr 27, 2021 0.1375 0.1500 0.1250 0.1500 63,488 +0.00(+2.74%)
Apr 26, 2021 0.1360 0.1460 0.1190 0.1460 383,692 +0.02(+12.57%)
Apr 23, 2021 0.1298 0.1329 0.1297 0.1297 16,000 -0.01(-3.93%)
Apr 22, 2021 0.1275 0.1350 0.1150 0.1350 31,828 +0.00(+0.00%)
Apr 21, 2021 0.1340 0.1350 0.1225 0.1350 35,780 +0.01(+3.85%)
Apr 20, 2021 0.1228 0.1339 0.1228 0.1300 14,437 +0.00(+1.25%)
Apr 19, 2021 0.1200 0.1285 0.1200 0.1284 53,543 +0.01(+7.90%)
Apr 16, 2021 0.1360 0.1360 0.1185 0.1190 116,800 -0.02(-12.50%)
Apr 15, 2021 0.1288 0.1360 0.1280 0.1360 31,200 +0.00(+0.00%)
Apr 14, 2021 0.1330 0.1360 0.1250 0.1360 78,900 +0.00(+0.00%)
Apr 13, 2021 0.1340 0.1360 0.1195 0.1360 127,560 +0.00(+1.49%)
Apr 12, 2021 0.1265 0.1340 0.1265 0.1340 11,680 +0.01(+9.84%)
Apr 09, 2021 0.1340 0.1340 0.1220 0.1220 128,400 -0.01(-4.69%)
Apr 08, 2021 0.1260 0.1280 0.1260 0.1280 10,050 +0.00(+2.48%)
Apr 07, 2021 0.1250 0.1250 0.1200 0.1249 236,200 +0.00(+4.08%)
Apr 06, 2021 0.1195 0.1255 0.1190 0.1200 320,920 +0.00(+0.00%)
Apr 05, 2021 0.1190 0.1200 0.1155 0.1200 173,950 +0.01(+5.73%)
Apr 01, 2021 0.1200 0.1200 0.1100 0.1135 747,100 -0.01(-5.42%)
Mar 31, 2021 0.1156 0.1200 0.1010 0.1200 618,250 -0.01(-4.00%)
Mar 30, 2021 0.0889 0.1250 0.0790 0.1250 1,392,842 +0.04(+40.45%)
Mar 29, 2021 0.0900 0.0900 0.0720 0.0890 548,787 -0.00(-1.11%)
Mar 26, 2021 0.0872 0.0900 0.0770 0.0900 578,300 -0.01(-5.26%)
Mar 25, 2021 0.0960 0.0960 0.0950 0.0950 44,000 -0.00(-2.06%)
Mar 24, 2021 0.0979 0.0980 0.0970 0.0970 725,106 -0.00(-1.02%)
Mar 23, 2021 0.0975 0.0980 0.0975 0.0980 125,100 +0.00(+0.41%)
Mar 22, 2021 0.0979 0.0979 0.0974 0.0976 176,000 -0.00(-0.41%)
Mar 19, 2021 0.0970 0.0980 0.0950 0.0980 233,500 +0.00(+0.00%)
Mar 18, 2021 0.0976 0.0985 0.0970 0.0980 278,300 -0.00(-1.01%)
Mar 17, 2021 0.0990 0.1000 0.0972 0.0990 78,000 -0.00(-1.79%)
Mar 16, 2021 0.1000 0.1025 0.1000 0.1008 57,000 +0.00(+0.80%)
Mar 15, 2021 0.1025 0.1025 0.0970 0.1000 137,240 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1030 0.1000 0.1000 337,200 +0.00(+0.00%)
Mar 11, 2021 0.0986 0.1000 0.0986 0.1000 253,850 +0.00(+0.00%)
Mar 10, 2021 0.0990 0.1000 0.0990 0.1000 111,000 +0.00(+1.01%)
Mar 09, 2021 0.0975 0.0990 0.0970 0.0990 242,500 +0.00(+1.54%)
Mar 08, 2021 0.0920 0.0975 0.0920 0.0975 429,253 +0.00(+3.72%)
Mar 05, 2021 0.0950 0.0964 0.0900 0.0940 528,600 -0.00(-2.08%)
Mar 04, 2021 0.0940 0.0960 0.0931 0.0960 166,100 +0.00(+2.13%)
Mar 03, 2021 0.0930 0.0940 0.0890 0.0940 374,800 +0.00(+3.30%)
Mar 02, 2021 0.0893 0.0920 0.0850 0.0910 400,000 +0.00(+2.25%)
Mar 01, 2021 0.0825 0.0900 0.0825 0.0890 98,000 +0.01(+7.88%)
Feb 26, 2021 0.0770 0.0825 0.0770 0.0825 436,000 +0.01(+7.84%)
Feb 25, 2021 0.0750 0.0770 0.0749 0.0765 81,100 +0.00(+2.14%)
Feb 24, 2021 0.0750 0.0800 0.0749 0.0749 114,500 -0.00(-0.13%)
Feb 23, 2021 0.0666 0.0760 0.0660 0.0750 336,900 +0.01(+13.64%)
Feb 22, 2021 0.0640 0.0670 0.0610 0.0660 272,471 +0.00(+5.60%)
Feb 19, 2021 0.0560 0.0625 0.0560 0.0625 262,000 +0.00(+5.93%)
Feb 18, 2021 0.0530 0.0590 0.0520 0.0590 573,500 +0.00(+0.00%)
Feb 17, 2021 0.0570 0.0590 0.0570 0.0590 50,100 +0.00(+5.36%)
Feb 16, 2021 0.0500 0.0600 0.0500 0.0560 1,865,713 +0.01(+12.00%)
Feb 12, 2021 0.0410 0.0500 0.0400 0.0500 2,076,200 +0.01(+25.00%)
Feb 11, 2021 0.0405 0.0410 0.0398 0.0400 325,000 -0.00(-2.44%)
Feb 10, 2021 0.0399 0.0410 0.0399 0.0410 488,018 +0.00(+3.02%)
Feb 09, 2021 0.0398 0.0400 0.0398 0.0398 79,374 -0.00(-0.25%)
Feb 08, 2021 0.0399 0.0400 0.0398 0.0399 31,210 +0.00(+0.76%)
Feb 05, 2021 0.0398 0.0398 0.0396 0.0396 82,000 -0.00(-1.00%)
Feb 04, 2021 0.0398 0.0400 0.0396 0.0400 132,905 +0.00(+0.00%)
Feb 03, 2021 0.0400 0.0400 0.0399 0.0400 43,692 +0.00(+1.01%)
Feb 02, 2021 0.0397 0.0400 0.0396 0.0396 287,800 +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.