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 (%)
Jul 31, 2014 0.0110 0.0115 0.0100 0.0115 37,600 +0.00(+4.55%)
Jul 25, 2014 0.0110 0.0110 0.0110 0.0110 29,500 -0.00(-26.67%)
Jul 18, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 16, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 11, 2014 0.0150 0.0150 0.0150 0 +0.00(+35.14%)
Jul 10, 2014 0.0111 0.0111 0.0111 0.0111 5,000 +0.00(+0.00%)
Jul 09, 2014 0.0111 0.0130 0.0111 0.0111 496,000 +0.00(+0.91%)
Jul 08, 2014 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Jul 07, 2014 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Jul 03, 2014 0.0110 0.0110 0.0110 0 -0.01(-38.89%)
Jul 02, 2014 0.0125 0.0220 0.0112 0.0180 518,700 -0.01(-24.05%)
Jun 27, 2014 0.0237 0.0237 0.0237 0 +0.01(+31.67%)
Jun 26, 2014 0.0125 0.0180 0.0120 0.0180 12,200 +0.00(+0.00%)
Jun 25, 2014 0.0160 0.0180 0.0112 0.0180 752,100 +0.00(+2.86%)
Jun 24, 2014 0.0175 0.0175 0.0175 0.0175 46,500 +0.00(+9.38%)
Jun 23, 2014 0.0170 0.0170 0.0131 0.0160 463,540 -0.00(-19.60%)
Jun 20, 2014 0.0180 0.0199 0.0170 0.0199 1,230,200 -0.01(-20.40%)
Jun 16, 2014 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jun 13, 2014 0.0280 0.0309 0.0170 0.0210 323,800 -0.01(-22.79%)
Jun 12, 2014 0.0300 0.0310 0.0211 0.0272 550,815 -0.00(-11.40%)
Jun 11, 2014 0.0260 0.0307 0.0260 0.0307 1,226,635 +0.01(+51.98%)
Jun 10, 2014 0.0210 0.0279 0.0202 0.0202 63,900 -0.01(-29.12%)
Jun 06, 2014 0.0210 0.0285 0.0210 0.0285 151,000 +0.00(+1.79%)
Jun 05, 2014 0.0274 0.0280 0.0201 0.0280 181,300 +0.00(+12.00%)
Jun 04, 2014 0.0250 0.0250 0.0250 0.0250 57,788 +0.00(+8.70%)
Jun 03, 2014 0.0230 0.0230 0.0230 0.0230 900 -0.01(-17.86%)
Jun 02, 2014 0.0199 0.0280 0.0199 0.0280 10,490 +0.00(+0.00%)
May 30, 2014 0.0190 0.0280 0.0190 0.0280 28,288 -0.00(-1.75%)
May 28, 2014 0.0285 0.0285 0.0285 0 +0.00(+3.64%)
May 27, 2014 0.0172 0.0275 0.0172 0.0275 27,000 +0.00(+10.00%)
May 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.01(-19.09%)
May 20, 2014 0.0172 0.0309 0.0172 0.0309 69,500 +0.00(+6.55%)
May 16, 2014 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
May 15, 2014 0.0310 0.0315 0.0310 0.0310 136,000 -0.00(-3.13%)
May 14, 2014 0.0110 0.0320 0.0110 0.0320 387,386 +0.00(+6.67%)
May 13, 2014 0.0210 0.0300 0.0178 0.0300 250,500 +0.00(+2.04%)
May 12, 2014 0.0170 0.0380 0.0150 0.0294 1,601,432 +0.01(+47.00%)
May 09, 2014 0.0250 0.0250 0.0170 0.0200 533,866 -0.01(-33.33%)
May 08, 2014 0.0215 0.0300 0.0210 0.0300 274,300 -0.01(-20.84%)
May 07, 2014 0.0100 0.0389 0.0100 0.0379 3,800 -0.00(-2.57%)
May 06, 2014 0.0210 0.0389 0.0210 0.0389 38,800 +0.01(+24.28%)
May 05, 2014 0.0255 0.0315 0.0201 0.0313 25,000 -0.01(-19.74%)
May 02, 2014 0.0252 0.0390 0.0252 0.0390 72,500 +0.00(+0.00%)
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.