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: 3:49 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 26, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 25, 2013 0.0410 0.0500 0.0410 0.0500 305,000 +0.00(+0.00%)
Apr 24, 2013 0.0499 0.0500 0.0499 0.0500 50,000 -0.00(-1.96%)
Apr 22, 2013 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0510 0.0400 0.0510 14,000 +0.00(+0.00%)
Apr 18, 2013 0.0450 0.0510 0.0450 0.0510 94,000 +0.00(+2.00%)
Apr 17, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 16, 2013 0.0250 0.0540 0.0250 0.0500 445,248 +0.02(+61.29%)
Apr 15, 2013 0.0300 0.0310 0.0300 0.0310 70,700 +0.00(+3.33%)
Apr 12, 2013 0.0310 0.0310 0.0190 0.0300 220,200 +0.01(+57.07%)
Apr 11, 2013 0.0490 0.0540 0.0180 0.0191 101,700 -0.03(-61.02%)
Apr 10, 2013 0.0400 0.0550 0.0160 0.0490 202,100 +0.01(+22.50%)
Apr 09, 2013 0.0550 0.0550 0.0400 0.0400 400,100 -0.01(-25.93%)
Apr 05, 2013 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Apr 03, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 02, 2013 0.0450 0.0550 0.0360 0.0550 12,500 +0.01(+22.22%)
Apr 01, 2013 0.0600 0.0600 0.0450 0.0450 7,277 -0.01(-25.00%)
Mar 28, 2013 0.0450 0.0600 0.0400 0.0600 1,422,000 +0.00(+0.00%)
Mar 27, 2013 0.0590 0.0600 0.0490 0.0600 74,023 -0.01(-9.09%)
Mar 26, 2013 0.0680 0.0680 0.0301 0.0660 274,600 -0.01(-12.00%)
Mar 22, 2013 0.0750 0.0750 0.0750 0 +0.01(+10.29%)
Mar 21, 2013 0.0680 0.0680 0.0680 0.0680 600 -0.01(-9.33%)
Mar 20, 2013 0.0790 0.0790 0.0600 0.0750 20,100 +0.00(+7.14%)
Mar 19, 2013 0.0600 0.0750 0.0600 0.0700 151,100 +0.00(+0.00%)
Mar 18, 2013 0.0600 0.0700 0.0600 0.0700 107,111 +0.00(+2.94%)
Mar 15, 2013 0.0700 0.0700 0.0450 0.0680 152,900 -0.00(-2.86%)
Mar 14, 2013 0.0600 0.0749 0.0500 0.0700 239,265 +0.00(+2.94%)
Mar 13, 2013 0.0600 0.0790 0.0580 0.0680 421,410 +0.01(+13.33%)
Mar 12, 2013 0.0600 0.0600 0.0520 0.0600 163,500 +0.00(+0.00%)
Mar 11, 2013 0.0490 0.0600 0.0480 0.0600 277,363 +0.01(+22.45%)
Mar 08, 2013 0.0450 0.0490 0.0450 0.0490 7,000 +0.00(+0.00%)
Mar 07, 2013 0.0490 0.0490 0.0490 0.0490 52,900 +0.00(+0.00%)
Mar 06, 2013 0.0450 0.0490 0.0450 0.0490 70,600 +0.00(+0.00%)
Mar 05, 2013 0.0490 0.0490 0.0410 0.0490 94,100 +0.00(+0.00%)
Mar 04, 2013 0.0490 0.0490 0.0490 0.0490 27,000 +0.01(+44.12%)
Mar 01, 2013 0.0350 0.0350 0.0340 0.0340 10,087 -0.00(-2.86%)
Feb 27, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2013 0.0400 0.0400 0.0220 0.0350 6,100 +0.00(+0.00%)
Feb 22, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 20, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2013 0.0390 0.0390 0.0220 0.0350 19,646 +0.00(+0.00%)
Feb 15, 2013 0.0300 0.0350 0.0300 0.0350 7,500 -0.00(-9.79%)
Feb 14, 2013 0.0389 0.0389 0.0388 0.0388 35,000 +0.01(+38.57%)
Feb 13, 2013 0.0280 0.0280 0.0280 0.0280 3,000 -0.01(-28.21%)
Feb 12, 2013 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Feb 08, 2013 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Feb 07, 2013 0.0210 0.0350 0.0210 0.0350 19,000 -0.00(-12.50%)
Feb 06, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 04, 2013 0.0210 0.0400 0.0210 0.0400 13,000 -0.00(-11.11%)
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.