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 31, 2022 0.1630 0.1630 0.1599 0.1600 39,152 -0.00(-2.08%)
Aug 30, 2022 0.1600 0.1634 0.1540 0.1634 64,135 -0.01(-3.88%)
Aug 29, 2022 0.1700 0.1899 0.1500 0.1700 130,789 +0.00(+0.12%)
Aug 26, 2022 0.1700 0.1750 0.1698 0.1698 71,899 +0.00(+0.18%)
Aug 25, 2022 0.1800 0.1860 0.1604 0.1695 67,164 -0.01(-6.97%)
Aug 24, 2022 0.1790 0.1822 0.1000 0.1822 122,998 +0.00(+1.22%)
Aug 23, 2022 0.1616 0.1800 0.1400 0.1800 83,399 +0.00(+0.56%)
Aug 22, 2022 0.1695 0.1790 0.1680 0.1790 66,800 +0.01(+8.48%)
Aug 19, 2022 0.1500 0.1650 0.1499 0.1650 153,999 +0.02(+10.00%)
Aug 18, 2022 0.1449 0.1500 0.1353 0.1500 126,969 +0.01(+3.52%)
Aug 17, 2022 0.1535 0.1535 0.1449 0.1449 12,499 -0.01(-3.40%)
Aug 16, 2022 0.1472 0.1599 0.1400 0.1500 103,989 -0.01(-6.19%)
Aug 15, 2022 0.1570 0.1599 0.1400 0.1599 97,309 -0.00(-0.06%)
Aug 12, 2022 0.1500 0.1600 0.1460 0.1600 123,499 +0.01(+6.67%)
Aug 11, 2022 0.1500 0.1550 0.1450 0.1500 115,829 +0.00(+0.00%)
Aug 10, 2022 0.1400 0.1500 0.1388 0.1500 73,409 +0.01(+7.22%)
Aug 09, 2022 0.1400 0.1400 0.1397 0.1399 18,989 -0.02(-12.56%)
Aug 08, 2022 0.1400 0.1600 0.1370 0.1600 185,790 +0.00(+0.00%)
Aug 05, 2022 0.1385 0.1600 0.1385 0.1600 137,189 +0.02(+15.44%)
Aug 04, 2022 0.1390 0.1390 0.1370 0.1386 16,999 -0.01(-6.67%)
Aug 03, 2022 0.1480 0.1485 0.1351 0.1485 84,979 -0.03(-17.50%)
Aug 02, 2022 0.1660 0.1800 0.1535 0.1800 99,047 -0.02(-7.69%)
Aug 01, 2022 0.1813 0.1950 0.1652 0.1950 59,000 +0.01(+2.63%)
Jul 29, 2022 0.1650 0.1900 0.1300 0.1900 256,999 -0.11(-36.56%)
Jul 28, 2022 0.1495 0.3500 0.1250 0.2995 254,798 +0.14(+87.19%)
Jul 27, 2022 0.1500 0.1600 0.1490 0.1600 80,750 +0.01(+6.67%)
Jul 26, 2022 0.1515 0.1550 0.1250 0.1500 77,498 -0.01(-8.54%)
Jul 25, 2022 0.1500 0.1640 0.1250 0.1640 138,715 +0.01(+5.81%)
Jul 22, 2022 0.1439 0.1550 0.1350 0.1550 129,589 +0.01(+10.71%)
Jul 21, 2022 0.1220 0.1400 0.1020 0.1400 221,059 -0.02(-12.50%)
Jul 20, 2022 0.1430 0.1600 0.1210 0.1600 217,899 +0.03(+23.08%)
Jul 19, 2022 0.1250 0.1370 0.1070 0.1300 117,035 -0.01(-6.81%)
Jul 18, 2022 0.1370 0.1490 0.1120 0.1395 139,655 -0.01(-6.38%)
Jul 15, 2022 0.1050 0.1490 0.1050 0.1490 107,840 +0.01(+10.37%)
Jul 14, 2022 0.1188 0.1350 0.1050 0.1350 143,992 +0.01(+5.55%)
Jul 13, 2022 0.1150 0.1279 0.0950 0.1279 17,395 +0.01(+6.58%)
Jul 12, 2022 0.1280 0.1280 0.1110 0.1200 74,999 -0.01(-6.25%)
Jul 11, 2022 0.1328 0.1328 0.1230 0.1280 38,999 -0.00(-3.47%)
Jul 08, 2022 0.1225 0.1326 0.1110 0.1326 73,505 +0.00(+2.00%)
Jul 07, 2022 0.1340 0.1340 0.1100 0.1300 190,038 +0.00(+0.00%)
Jul 06, 2022 0.1135 0.1390 0.1100 0.1300 74,673 +0.00(+0.00%)
Jul 05, 2022 0.1400 0.1400 0.1000 0.1300 152,657 -0.01(-6.47%)
Jul 01, 2022 0.1000 0.1390 0.1000 0.1390 51,001 +0.00(+3.04%)
Jun 30, 2022 0.1010 0.1350 0.0851 0.1349 458,632 +0.03(+28.60%)
Jun 29, 2022 0.1150 0.1470 0.0900 0.1049 216,748 -0.02(-19.25%)
Jun 28, 2022 0.1288 0.1300 0.0800 0.1299 131,997 -0.01(-7.21%)
Jun 27, 2022 0.1500 0.1500 0.0900 0.1400 171,188 +0.06(+64.71%)
Jun 24, 2022 0.0670 0.0850 0.0560 0.0850 272,198 +0.02(+23.19%)
Jun 23, 2022 0.0700 0.0700 0.0625 0.0690 130,998 -0.00(-1.43%)
Jun 22, 2022 0.0620 0.0700 0.0620 0.0700 196,800 +0.00(+0.00%)
Jun 21, 2022 0.0690 0.0700 0.0690 0.0700 190,100 +0.00(+0.00%)
Jun 16, 2022 0.0700 0 +0.01(+10.41%)
Jun 15, 2022 0.0663 0.0663 0.0620 0.0634 23,355 -0.00(-0.78%)
Jun 14, 2022 0.0616 0.0673 0.0600 0.0639 72,289 -0.00(-0.78%)
Jun 13, 2022 0.0660 0.0750 0.0520 0.0644 276,698 -0.00(-1.68%)
Jun 10, 2022 0.0634 0.0660 0.0580 0.0655 104,737 +0.00(+2.34%)
Jun 09, 2022 0.0550 0.0640 0.0550 0.0640 102,058 +0.00(+0.16%)
Jun 08, 2022 0.0580 0.0660 0.0565 0.0639 236,099 +0.01(+13.30%)
Jun 07, 2022 0.0550 0.0570 0.0500 0.0564 230,500 -0.00(-0.88%)
Jun 06, 2022 0.0510 0.0569 0.0500 0.0569 20,799 +0.00(+0.89%)
Jun 03, 2022 0.0564 0.0570 0.0500 0.0564 421,699 -0.00(-0.70%)
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.