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, 2021 0.1123 0.1123 0.1055 0.1055 53,000 -0.01(-7.86%)
Jul 29, 2021 0.1100 0.1145 0.1082 0.1145 15,500 -0.00(-0.43%)
Jul 28, 2021 0.1100 0.1150 0.1080 0.1150 30,720 +0.01(+7.38%)
Jul 27, 2021 0.1100 0.1100 0.1040 0.1071 11,600 -0.00(-2.64%)
Jul 26, 2021 0.1100 0.1100 0.1041 0.1100 1,882 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Jul 22, 2021 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Jul 21, 2021 0.1125 0.1125 0.1043 0.1100 12,300 +0.01(+5.77%)
Jul 20, 2021 0.1145 0.1145 0.1022 0.1040 14,700 -0.01(-5.45%)
Jul 19, 2021 0.1012 0.1125 0.1012 0.1100 37,932 +0.00(+0.00%)
Jul 16, 2021 0.1275 0.1275 0.1100 0.1100 25,909 -0.01(-11.29%)
Jul 15, 2021 0.1275 0.1275 0.1130 0.1240 57,686 +0.01(+6.44%)
Jul 14, 2021 0.1300 0.1455 0.1022 0.1165 235,500 -0.02(-16.79%)
Jul 13, 2021 0.1200 0.1550 0.1200 0.1400 133,250 +0.01(+3.70%)
Jul 12, 2021 0.1220 0.1350 0.1128 0.1350 178,496 +0.01(+10.66%)
Jul 09, 2021 0.1210 0.1220 0.1100 0.1220 84,550 +0.00(+0.83%)
Jul 08, 2021 0.1210 0.1210 0.1210 0.1210 100 +0.00(+0.00%)
Jul 07, 2021 0.1210 0.1210 0.1210 0.1210 100 +0.00(+3.86%)
Jul 06, 2021 0.1165 0.1210 0.1165 0.1165 10,300 -0.00(-3.72%)
Jul 02, 2021 0.1230 0.1230 0.1210 0.1210 28,900 -0.01(-9.02%)
Jul 01, 2021 0.1300 0.1330 0.1250 0.1330 53,473 +0.00(+2.31%)
Jun 30, 2021 0.1200 0.1300 0.1114 0.1300 100,755 +0.01(+8.33%)
Jun 29, 2021 0.1200 0.1200 0.1180 0.1200 30,966 +0.00(+0.42%)
Jun 28, 2021 0.1230 0.1230 0.1195 0.1195 2,600 -0.00(-2.85%)
Jun 25, 2021 0.1198 0.1230 0.1110 0.1230 63,150 +0.00(+2.50%)
Jun 24, 2021 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Jun 23, 2021 0.1149 0.1200 0.1109 0.1200 17,010 +0.00(+1.87%)
Jun 22, 2021 0.1230 0.1230 0.1000 0.1178 47,800 -0.00(-1.01%)
Jun 21, 2021 0.1200 0.1210 0.1168 0.1190 8,500 -0.00(-0.83%)
Jun 18, 2021 0.1220 0.1230 0.1195 0.1200 27,539 -0.01(-4.00%)
Jun 17, 2021 0.1349 0.1350 0.1250 0.1250 80,750 -0.01(-7.34%)
Jun 16, 2021 0.1290 0.1349 0.1110 0.1349 52,000 +0.01(+12.42%)
Jun 15, 2021 0.1100 0.1200 0.1095 0.1200 101,900 +0.01(+9.09%)
Jun 14, 2021 0.1125 0.1125 0.1055 0.1100 11,200 +0.00(+0.00%)
Jun 11, 2021 0.1190 0.1190 0.1060 0.1100 18,000 +0.01(+10.00%)
Jun 10, 2021 0.1038 0.1190 0.0910 0.1000 212,800 -0.00(-3.66%)
Jun 09, 2021 0.1190 0.1190 0.1010 0.1038 18,200 -0.01(-5.64%)
Jun 08, 2021 0.1190 0.1190 0.1030 0.1100 19,400 +0.00(+0.00%)
Jun 07, 2021 0.1145 0.1190 0.1070 0.1100 1,600 +0.00(+0.00%)
Jun 04, 2021 0.1190 0.1190 0.1100 0.1100 2,000 +0.00(+0.92%)
Jun 03, 2021 0.1190 0.1190 0.1010 0.1090 5,600 -0.01(-5.22%)
Jun 02, 2021 0.1050 0.1150 0.1010 0.1150 16,808 +0.00(+0.00%)
Jun 01, 2021 0.1190 0.1190 0.1020 0.1150 4,600 +0.00(+0.00%)
May 28, 2021 0.1040 0.1150 0.0930 0.1150 61,600 +0.01(+10.58%)
May 27, 2021 0.1040 0.1040 0.1040 0.1040 400 +0.00(+4.00%)
May 26, 2021 0.1040 0.1040 0.0810 0.1000 150,884 -0.00(-3.85%)
May 25, 2021 0.1090 0.1090 0.0900 0.1040 137,055 +0.01(+10.64%)
May 24, 2021 0.1090 0.1095 0.0735 0.0940 251,700 -0.02(-21.01%)
May 21, 2021 0.1080 0.1200 0.0790 0.1190 136,750 -0.01(-8.46%)
May 20, 2021 0.1090 0.1300 0.1090 0.1300 5,600 -0.01(-5.11%)
May 19, 2021 0.1370 0.1370 0.1110 0.1370 300 -0.00(-2.14%)
May 18, 2021 0.1240 0.1400 0.1110 0.1400 26,100 -0.00(-2.78%)
May 17, 2021 0.1000 0.1440 0.0810 0.1440 141,856 +0.00(+0.07%)
May 14, 2021 0.1290 0.1440 0.1225 0.1439 143,200 -0.00(-0.07%)
May 13, 2021 0.1270 0.1440 0.1260 0.1440 20,200 -0.00(-1.97%)
May 12, 2021 0.1350 0.1470 0.1270 0.1469 301,909 +0.01(+4.93%)
May 11, 2021 0.1370 0.1400 0.1340 0.1400 68,894 +0.00(+1.45%)
May 10, 2021 0.1430 0.1490 0.1340 0.1380 188,600 -0.01(-7.38%)
May 07, 2021 0.1500 0.1500 0.1300 0.1490 132,200 +0.00(+0.00%)
May 06, 2021 0.1400 0.1490 0.1340 0.1490 15,700 +0.01(+7.19%)
May 05, 2021 0.1380 0.1490 0.1300 0.1390 186,470 +0.00(+0.72%)
May 04, 2021 0.1425 0.1425 0.1280 0.1380 39,700 -0.01(-4.17%)
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.