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 30, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jul 29, 2019 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+0.00%)
Jul 26, 2019 0.0292 0.0295 0.0284 0.0290 48,400 +0.00(+0.00%)
Jul 25, 2019 0.0230 0.0325 0.0180 0.0290 409,913 -0.00(-2.03%)
Jul 23, 2019 0.0296 0.0296 0.0296 0 -0.00(-1.33%)
Jul 22, 2019 0.0281 0.0300 0.0280 0.0300 840,000 +0.00(+4.90%)
Jul 19, 2019 0.0280 0.0286 0.0280 0.0286 10,400 -0.00(-4.67%)
Jul 18, 2019 0.0310 0.0320 0.0286 0.0300 56,260 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+17.65%)
Jul 16, 2019 0.0240 0.0255 0.0240 0.0255 90,000 +0.00(+2.00%)
Jul 15, 2019 0.0320 0.0343 0.0240 0.0250 159,560 -0.00(-16.67%)
Jul 12, 2019 0.0170 0.0300 0.0170 0.0300 447,800 +0.00(+17.65%)
Jul 11, 2019 0.0175 0.0255 0.0175 0.0255 187,100 +0.00(+7.14%)
Jul 10, 2019 0.0229 0.0239 0.0228 0.0238 92,000 +0.00(+8.18%)
Jul 09, 2019 0.0180 0.0266 0.0170 0.0220 519,879 +0.00(+12.82%)
Jul 08, 2019 0.0155 0.0195 0.0151 0.0195 1,506,800 +0.00(+29.14%)
Jul 05, 2019 0.0155 0.0193 0.0150 0.0151 711,000 -0.00(-2.58%)
Jul 03, 2019 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.00%)
Jul 02, 2019 0.0175 0.0195 0.0150 0.0155 116,700 -0.00(-22.50%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Jun 24, 2019 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Jun 18, 2019 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Jun 17, 2019 0.0150 0.0220 0.0150 0.0220 2,111,000 +0.00(+25.71%)
Jun 13, 2019 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Jun 10, 2019 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Jun 07, 2019 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Jun 06, 2019 0.0210 0.0210 0.0200 0.0200 20,000 -0.00(-4.76%)
Jun 05, 2019 0.0170 0.0220 0.0170 0.0210 207,800 +0.00(+10.53%)
Jun 03, 2019 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
May 29, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 24, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 22, 2019 0.0220 0.0220 0.0220 0 +0.00(+9.45%)
May 21, 2019 0.0170 0.0220 0.0169 0.0201 105,000 +0.00(+5.79%)
May 20, 2019 0.0200 0.0200 0.0146 0.0190 31,000 -0.00(-5.94%)
May 17, 2019 0.0204 0.0204 0.0201 0.0202 40,000 +0.00(+1.00%)
May 16, 2019 0.0210 0.0220 0.0200 0.0200 100,000 -0.00(-0.50%)
May 15, 2019 0.0200 0.0201 0.0200 0.0201 48,600 +0.00(+0.50%)
May 14, 2019 0.0200 0.0200 0.0200 0.0200 11,000 -0.00(-11.11%)
May 13, 2019 0.0210 0.0225 0.0210 0.0225 50,000 +0.00(+0.00%)
May 10, 2019 0.0225 0.0225 0.0225 0.0225 30,000 +0.00(+12.50%)
May 09, 2019 0.0200 0.0200 0.0200 0.0200 11,400 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-13.04%)
May 07, 2019 0.0205 0.0230 0.0205 0.0230 18,000 +0.00(+0.00%)
May 06, 2019 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+4.55%)
May 02, 2019 0.0220 0.0220 0.0220 0 -0.00(-5.17%)
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.