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 (%)
Aug 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+10.29%)
Aug 28, 2019 0.0272 0.0272 0.0272 0.0272 48,000 +0.00(+0.74%)
Aug 27, 2019 0.0270 0.0270 0.0270 0.0270 72,000 +0.00(+0.00%)
Aug 26, 2019 0.0280 0.0280 0.0270 0.0270 105,000 +0.00(+7.14%)
Aug 23, 2019 0.0252 0.0252 0.0252 0.0252 110,000 +0.00(+0.80%)
Aug 22, 2019 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.06%)
Aug 19, 2019 0.0210 0.0269 0.0201 0.0269 431,000 -0.00(-7.24%)
Aug 16, 2019 0.0299 0.0299 0.0290 0.0290 218,000 -0.00(-0.68%)
Aug 15, 2019 0.0270 0.0300 0.0240 0.0292 122,000 +0.00(+8.15%)
Aug 14, 2019 0.0245 0.0272 0.0245 0.0270 67,150 +0.01(+28.57%)
Aug 13, 2019 0.0220 0.0260 0.0210 0.0210 71,000 -0.01(-30.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 06, 2019 0.0299 0.0300 0.0299 0.0300 40,000 +0.00(+0.00%)
Aug 05, 2019 0.0200 0.0310 0.0200 0.0300 125,718 +0.00(+0.00%)
Aug 02, 2019 0.0307 0.0325 0.0275 0.0300 384,000 -0.00(-6.25%)
Aug 01, 2019 0.0210 0.0320 0.0210 0.0320 297,500 +0.00(+10.34%)
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%)
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.