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, 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%)
May 02, 2022 0.0590 0.0630 0.0510 0.0570 44,190 -0.01(-12.17%)
Apr 29, 2022 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+4.68%)
Apr 28, 2022 0.0562 0.0620 0.0562 0.0620 47,800 -0.00(-1.59%)
Apr 27, 2022 0.0585 0.0630 0.0540 0.0630 82,698 +0.00(+0.00%)
Apr 26, 2022 0.0606 0.0649 0.0520 0.0630 126,694 -0.00(-2.78%)
Apr 25, 2022 0.0588 0.0650 0.0525 0.0648 241,797 -0.00(-0.15%)
Apr 22, 2022 0.0618 0.0649 0.0527 0.0649 91,326 -0.00(-0.15%)
Apr 21, 2022 0.0605 0.0650 0.0550 0.0650 83,998 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0650 0.0640 0.0650 25,000 +0.00(+0.15%)
Apr 19, 2022 0.0585 0.0650 0.0530 0.0649 33,458 -0.00(-0.15%)
Apr 18, 2022 0.0585 0.0650 0.0520 0.0650 24,199 +0.00(+0.15%)
Apr 14, 2022 0.0649 0.0649 0.0649 0.0649 1,000 +0.01(+10.94%)
Apr 13, 2022 0.0585 0.0585 0.0520 0.0585 10,000 -0.01(-12.56%)
Apr 11, 2022 0.0669 0 +0.00(+6.19%)
Apr 08, 2022 0.0552 0.0630 0.0501 0.0630 86,000 -0.00(-5.83%)
Apr 07, 2022 0.0635 0.0670 0.0582 0.0669 17,260 +0.00(+0.00%)
Apr 06, 2022 0.0660 0.0670 0.0586 0.0669 26,500 +0.00(+0.00%)
Apr 05, 2022 0.0670 0.0670 0.0600 0.0669 26,319 +0.00(+5.35%)
Apr 04, 2022 0.0650 0.0670 0.0635 0.0635 5,200 -0.01(-7.84%)
Apr 01, 2022 0.0645 0.0689 0.0420 0.0689 110,698 +0.00(+6.82%)
Mar 31, 2022 0.0690 0.0690 0.0600 0.0645 191,198 -0.00(-6.39%)
Mar 30, 2022 0.0670 0.0690 0.0600 0.0689 248,100 +0.00(+1.62%)
Mar 29, 2022 0.0670 0.0678 0.0580 0.0678 69,000 -0.00(-0.15%)
Mar 28, 2022 0.0571 0.0690 0.0520 0.0679 262,990 -0.00(-0.15%)
Mar 25, 2022 0.0688 0.0690 0.0626 0.0680 75,400 -0.00(-1.31%)
Mar 24, 2022 0.0625 0.0690 0.0625 0.0689 16,060 +0.00(+0.00%)
Mar 23, 2022 0.0630 0.0690 0.0630 0.0689 36,400 -0.00(-0.14%)
Mar 22, 2022 0.0500 0.0690 0.0500 0.0690 45,100 +0.00(+0.15%)
Mar 21, 2022 0.0585 0.0689 0.0585 0.0689 43,962 +0.00(+6.00%)
Mar 18, 2022 0.0568 0.0650 0.0510 0.0650 35,498 -0.00(-4.41%)
Mar 17, 2022 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+4.78%)
Mar 16, 2022 0.0502 0.0680 0.0502 0.0649 50,061 -0.00(-4.56%)
Mar 15, 2022 0.0591 0.0680 0.0520 0.0680 1,600 +0.00(+0.15%)
Mar 11, 2022 0.0679 0 +0.00(+0.00%)
Mar 10, 2022 0.0680 0.0680 0.0500 0.0679 205,263 -0.00(-1.31%)
Mar 07, 2022 0.0688 0 +0.00(+2.84%)
Mar 03, 2022 0.0669 0 -0.00(-1.47%)
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.