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, 2017 0.0130 0.0140 0.0130 0.0140 15,400 +0.00(+0.00%)
May 30, 2017 0.0192 0.0192 0.0140 0.0140 61,600 -0.01(-27.46%)
May 23, 2017 0.0193 0.0193 0.0193 0 +0.00(+4.89%)
May 22, 2017 0.0150 0.0184 0.0150 0.0184 30,000 +0.00(+0.88%)
May 19, 2017 0.0186 0.0186 0.0182 0.0182 25,000 +0.01(+38.18%)
May 18, 2017 0.0132 0.0132 0.0132 0.0132 1,753 -0.01(-29.79%)
May 17, 2017 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+2.68%)
May 16, 2017 0.0183 0.0183 0.0183 0.0183 10,000 +0.00(+22.07%)
May 15, 2017 0.0150 0.0150 0.0149 0.0150 30,000 -0.00(-23.08%)
May 11, 2017 0.0195 0.0195 0.0195 0 +0.00(+7.14%)
May 09, 2017 0.0182 0.0182 0.0182 0 +0.00(+15.92%)
May 08, 2017 0.0200 0.0200 0.0157 0.0157 20,000 +0.00(+6.08%)
May 05, 2017 0.0148 0.0148 0.0148 0.0148 6,800 -0.01(-26.00%)
May 04, 2017 0.0150 0.0200 0.0130 0.0200 162,200 +0.01(+53.85%)
May 03, 2017 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+8.33%)
Apr 28, 2017 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Apr 27, 2017 0.0125 0.0140 0.0101 0.0140 52,000 +0.00(+40.00%)
Apr 26, 2017 0.0105 0.0150 0.0100 0.0100 36,300 -0.00(-23.08%)
Apr 25, 2017 0.0100 0.0130 0.0100 0.0130 82,496 +0.00(+8.33%)
Apr 24, 2017 0.0145 0.0150 0.0100 0.0120 132,117 +0.00(+21.21%)
Apr 21, 2017 0.0126 0.0150 0.0099 0.0099 463,000 -0.00(-23.85%)
Apr 20, 2017 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Apr 19, 2017 0.0100 0.0130 0.0100 0.0130 10,500 +0.00(+0.00%)
Apr 18, 2017 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+0.00%)
Apr 13, 2017 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Apr 12, 2017 0.0100 0.0130 0.0085 0.0100 77,000 +0.00(+0.00%)
Apr 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+16.28%)
Apr 05, 2017 0.0086 0.0086 0.0086 0 -0.00(-25.22%)
Apr 04, 2017 0.0110 0.0115 0.0110 0.0115 3,800 +0.01(+85.48%)
Apr 03, 2017 0.0062 0.0062 0.0062 0.0062 9,000 +0.00(+3.33%)
Mar 31, 2017 0.0070 0.0070 0.0060 0.0060 300,000 -0.00(-14.29%)
Mar 30, 2017 0.0082 0.0082 0.0070 0.0070 270,000 -0.00(-36.36%)
Mar 29, 2017 0.0079 0.0125 0.0070 0.0110 54,600 -0.00(-16.03%)
Mar 28, 2017 0.0100 0.0131 0.0100 0.0131 15,000 +0.00(+31.00%)
Mar 27, 2017 0.0080 0.0100 0.0080 0.0100 100,230 +0.00(+0.00%)
Mar 23, 2017 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Mar 22, 2017 0.0098 0.0100 0.0070 0.0070 120,000 -0.00(-12.50%)
Mar 21, 2017 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+29.03%)
Mar 20, 2017 0.0065 0.0080 0.0060 0.0062 465,432 -0.00(-16.22%)
Mar 17, 2017 0.0072 0.0075 0.0072 0.0074 80,000 -0.00(-2.63%)
Mar 16, 2017 0.0072 0.0076 0.0072 0.0076 100,000 +0.00(+7.04%)
Mar 15, 2017 0.0082 0.0082 0.0071 0.0071 300,000 -0.00(-11.25%)
Mar 13, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 10, 2017 0.0085 0.0085 0.0080 0.0080 160,400 -0.00(-8.05%)
Mar 09, 2017 0.0091 0.0091 0.0087 0.0087 195,025 -0.00(-3.33%)
Mar 08, 2017 0.0119 0.0120 0.0090 0.0090 322,000 -0.00(-23.73%)
Mar 07, 2017 0.0118 0.0118 0.0118 0.0118 10,000 +0.00(+35.63%)
Mar 06, 2017 0.0095 0.0095 0.0087 0.0087 160,200 -0.00(-3.33%)
Mar 03, 2017 0.0091 0.0120 0.0090 0.0090 360,492 -0.00(-23.08%)
Mar 02, 2017 0.0130 0.0130 0.0080 0.0117 595,100 -0.00(-10.69%)
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.