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: 3:36 PM EDT, May 24, 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 (%)
Jun 29, 2018 0.0210 0.0240 0.0210 0.0210 274,340 +0.00(+0.00%)
Jun 28, 2018 0.0220 0.0220 0.0200 0.0210 89,898 -0.00(-8.70%)
Jun 27, 2018 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-4.17%)
Jun 26, 2018 0.0240 0.0240 0.0240 0.0240 19,000 +0.00(+0.00%)
Jun 22, 2018 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
Jun 21, 2018 0.0220 0.0220 0.0220 0.0220 58,500 +0.00(+0.00%)
Jun 20, 2018 0.0250 0.0250 0.0220 0.0220 30,000 -0.01(-26.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 15, 2018 0.0250 0.0250 0.0246 0.0250 52,574 +0.00(+4.17%)
Jun 14, 2018 0.0220 0.0240 0.0220 0.0240 40,000 +0.00(+20.60%)
Jun 12, 2018 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Jun 08, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 07, 2018 0.0200 0.0200 0.0199 0.0200 50,000 -0.00(-2.68%)
Jun 06, 2018 0.0206 0.0206 0.0205 0.0205 8,076 -0.00(-0.24%)
Jun 05, 2018 0.0206 0.0206 0.0206 0.0206 1,200 +0.00(+0.00%)
Jun 04, 2018 0.0450 0.0450 0.0189 0.0206 964,370 -0.02(-50.95%)
Jun 01, 2018 0.0250 0.0450 0.0250 0.0420 1,625,384 +0.02(+61.54%)
May 31, 2018 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
May 29, 2018 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0283 0.0283 0.0200 0.0200 56,700 -0.01(-31.03%)
May 21, 2018 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
May 17, 2018 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
May 16, 2018 0.0290 0.0290 0.0290 0.0290 6,724 +0.00(+0.00%)
May 15, 2018 0.0290 0.0290 0.0290 0.0290 26,666 +0.00(+16.00%)
May 14, 2018 0.0363 0.0363 0.0250 0.0250 4,631 -0.01(-34.21%)
May 11, 2018 0.0147 0.0400 0.0147 0.0380 208,877 +0.02(+171.43%)
May 10, 2018 0.0220 0.0220 0.0080 0.0140 928,438 -0.01(-48.15%)
May 08, 2018 0.0270 0.0270 0.0270 0 -0.01(-16.92%)
May 07, 2018 0.0325 0.0325 0.0325 0.0325 2,500 -0.01(-18.75%)
May 04, 2018 0.0305 0.0400 0.0305 0.0400 7,000 +0.00(+0.00%)
May 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 4,876 +0.00(+0.00%)
Apr 27, 2018 0.0399 0.0400 0.0399 0.0400 4,000 -0.00(-2.44%)
Apr 18, 2018 0.0410 0.0410 0.0410 0 -0.00(-10.87%)
Apr 17, 2018 0.0410 0.0468 0.0410 0.0460 70,200 +0.01(+26.03%)
Apr 13, 2018 0.0365 0.0365 0.0365 0 -0.01(-23.16%)
Apr 12, 2018 0.0474 0.0475 0.0390 0.0475 5,500 +0.01(+18.75%)
Apr 11, 2018 0.0400 0.0400 0.0400 0.0400 12,500 -0.00(-9.91%)
Apr 10, 2018 0.0395 0.0450 0.0395 0.0444 11,826 -0.00(-6.53%)
Apr 09, 2018 0.0467 0.0475 0.0467 0.0475 590 +0.00(+5.56%)
Apr 06, 2018 0.0450 0.0450 0.0450 0.0450 10,500 -0.00(-5.26%)
Apr 05, 2018 0.0475 0.0475 0.0475 0.0475 500 +0.01(+21.41%)
Apr 04, 2018 0.0400 0.0400 0.0391 0.0391 8,998 -0.01(-15.86%)
Apr 03, 2018 0.0465 0.0465 0.0465 0.0465 8,838 -0.00(-1.90%)
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.