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 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
May 31, 2013 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 16, 2013 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
May 15, 2013 0.0430 0.0430 0.0430 0.0430 1,500 +0.00(+13.16%)
May 13, 2013 0.0380 0.0380 0.0380 0.0380 10,790 -0.00(-7.32%)
May 10, 2013 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+2.50%)
May 09, 2013 0.0448 0.0448 0.0400 0.0400 320,000 +0.00(+0.00%)
May 08, 2013 0.0311 0.0449 0.0311 0.0400 110,000 -0.00(-9.30%)
May 07, 2013 0.0410 0.0441 0.0410 0.0441 342,000 -0.00(-1.56%)
May 06, 2013 0.0448 0.0450 0.0350 0.0448 430,353 -0.01(-10.40%)
May 03, 2013 0.0457 0.0500 0.0457 0.0500 42,500 +0.00(+2.04%)
May 02, 2013 0.0400 0.0490 0.0395 0.0490 528,500 +0.00(+8.89%)
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%)
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.