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 30, 2020 0.0194 0.0194 0.0179 0.0180 153,600 -0.00(-2.70%)
Jun 29, 2020 0.0185 0.0192 0.0185 0.0185 53,200 -0.00(-2.63%)
Jun 26, 2020 0.0200 0.0200 0.0190 0.0190 230,500 -0.00(-9.52%)
Jun 25, 2020 0.0185 0.0250 0.0185 0.0210 771,800 +0.00(+11.11%)
Jun 24, 2020 0.0195 0.0195 0.0170 0.0189 542,800 +0.00(+0.00%)
Jun 23, 2020 0.0182 0.0189 0.0182 0.0189 73,200 +0.00(+5.00%)
Jun 22, 2020 0.0170 0.0185 0.0169 0.0180 211,480 +0.00(+5.88%)
Jun 19, 2020 0.0176 0.0178 0.0170 0.0170 249,300 -0.00(-7.61%)
Jun 18, 2020 0.0169 0.0184 0.0169 0.0184 10,800 +0.00(+8.24%)
Jun 17, 2020 0.0184 0.0185 0.0170 0.0170 210,400 +0.00(+1.19%)
Jun 16, 2020 0.0156 0.0170 0.0150 0.0168 301,600 +0.00(+12.00%)
Jun 15, 2020 0.0150 0.0190 0.0150 0.0150 1,096,856 -0.00(-0.66%)
Jun 12, 2020 0.0165 0.0169 0.0145 0.0151 221,500 -0.00(-10.65%)
Jun 11, 2020 0.0171 0.0185 0.0160 0.0169 127,300 +0.00(+11.92%)
Jun 10, 2020 0.0151 0.0151 0.0151 0.0151 300,000 -0.00(-18.38%)
Jun 09, 2020 0.0150 0.0185 0.0150 0.0185 1,000 +0.00(+23.33%)
Jun 08, 2020 0.0150 0.0150 0.0148 0.0150 133,400 +0.00(+0.00%)
Jun 04, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+13.64%)
May 29, 2020 0.0131 0.0132 0.0131 0.0132 23,500 -0.00(-0.75%)
May 27, 2020 0.0133 0.0133 0.0133 0 -0.00(-5.67%)
May 26, 2020 0.0141 0.0141 0.0141 0.0141 200 +0.00(+1.44%)
May 22, 2020 0.0141 0.0146 0.0139 0.0139 25,300 -0.00(-20.11%)
May 20, 2020 0.0174 0.0174 0.0174 0 +0.00(+16.00%)
May 19, 2020 0.0142 0.0150 0.0142 0.0150 6,100 -0.00(-16.67%)
May 18, 2020 0.0135 0.0180 0.0135 0.0180 1,400 +0.00(+10.43%)
May 15, 2020 0.0141 0.0163 0.0140 0.0163 14,200 -0.00(-9.44%)
May 14, 2020 0.0158 0.0180 0.0158 0.0180 14,700 +0.00(+10.43%)
May 13, 2020 0.0168 0.0180 0.0146 0.0163 39,734 -0.00(-9.44%)
May 12, 2020 0.0166 0.0180 0.0166 0.0180 1,640 +0.00(+0.00%)
May 11, 2020 0.0145 0.0180 0.0145 0.0180 363 +0.00(+0.00%)
May 08, 2020 0.0140 0.0180 0.0140 0.0180 3,900 +0.00(+17.65%)
May 07, 2020 0.0150 0.0153 0.0150 0.0153 5,000 -0.00(-6.13%)
May 06, 2020 0.0162 0.0163 0.0162 0.0163 2,000 -0.00(-12.83%)
May 01, 2020 0.0187 0.0187 0.0187 0 +0.00(+8.72%)
Apr 30, 2020 0.0172 0.0172 0.0172 0.0172 1,000 +0.00(+10.26%)
Apr 29, 2020 0.0172 0.0173 0.0156 0.0156 45,050 -0.00(-21.61%)
Apr 28, 2020 0.0199 0.0199 0.0199 0.0199 10,100 +0.00(+4.74%)
Apr 24, 2020 0.0190 0.0190 0.0190 0 -0.00(-2.06%)
Apr 23, 2020 0.0194 0.0194 0.0194 0.0194 1,100 +0.00(+2.11%)
Apr 22, 2020 0.0165 0.0190 0.0165 0.0190 156,200 +0.00(+11.76%)
Apr 21, 2020 0.0179 0.0180 0.0147 0.0170 100,000 -0.00(-10.53%)
Apr 20, 2020 0.0173 0.0190 0.0173 0.0190 15,700 +0.00(+15.15%)
Apr 17, 2020 0.0165 0.0165 0.0165 0.0165 30,000 -0.00(-13.16%)
Apr 16, 2020 0.0181 0.0190 0.0181 0.0190 20,000 +0.00(+0.00%)
Apr 15, 2020 0.0179 0.0195 0.0179 0.0190 80,000 +0.00(+0.00%)
Apr 14, 2020 0.0190 0.0199 0.0188 0.0190 131,700 -0.00(-0.52%)
Apr 13, 2020 0.0096 0.0200 0.0096 0.0191 226,500 +0.00(+12.35%)
Apr 09, 2020 0.0100 0.0170 0.0098 0.0170 578,500 +0.01(+47.83%)
Apr 08, 2020 0.0125 0.0125 0.0110 0.0115 121,700 -0.00(-25.81%)
Apr 07, 2020 0.0110 0.0155 0.0110 0.0155 489,800 +0.01(+55.00%)
Apr 06, 2020 0.0120 0.0120 0.0100 0.0100 300,200 -0.01(-56.52%)
Apr 03, 2020 0.0130 0.0230 0.0115 0.0230 915,900 +0.01(+76.92%)
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.