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 (%)
Sep 28, 2018 0.0110 0.0120 0.0100 0.0120 160,000 -0.00(-28.99%)
Sep 26, 2018 0.0169 0.0169 0.0169 0 +0.00(+32.03%)
Sep 25, 2018 0.0128 0.0128 0.0128 0.0128 6,562 +0.00(+42.22%)
Sep 24, 2018 0.0140 0.0140 0.0090 0.0090 53,000 -0.00(-18.18%)
Sep 21, 2018 0.0110 0.0110 0.0100 0.0110 69,000 -0.00(-21.43%)
Sep 20, 2018 0.0100 0.0140 0.0100 0.0140 76,200 +0.00(+16.67%)
Sep 19, 2018 0.0150 0.0169 0.0100 0.0120 238,600 -0.00(-26.83%)
Sep 18, 2018 0.0164 0.0164 0.0164 0.0164 3,000 -0.00(-3.53%)
Sep 17, 2018 0.0165 0.0170 0.0165 0.0170 4,000 +0.01(+41.67%)
Sep 14, 2018 0.0165 0.0184 0.0100 0.0120 207,300 +0.00(+20.00%)
Sep 13, 2018 0.0100 0.0100 0.0100 0.0100 150,000 -0.01(-45.65%)
Sep 12, 2018 0.0184 0.0184 0.0168 0.0184 25,600 +0.00(+0.00%)
Sep 10, 2018 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Sep 07, 2018 0.0184 0.0184 0.0184 0.0184 1,000 +0.00(+22.67%)
Sep 06, 2018 0.0180 0.0189 0.0150 0.0150 5,500 +0.00(+7.14%)
Sep 05, 2018 0.0175 0.0190 0.0140 0.0140 57,900 -0.00(-19.08%)
Sep 04, 2018 0.0085 0.0173 0.0085 0.0173 38,100 +0.01(+44.17%)
Aug 31, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Aug 30, 2018 0.0120 0.0120 0.0120 0.0120 50,000 -0.01(-47.83%)
Aug 24, 2018 0.0230 0.0230 0.0230 0 +0.01(+66.67%)
Aug 23, 2018 0.0195 0.0195 0.0138 0.0138 33,835 -0.01(-29.23%)
Aug 22, 2018 0.0110 0.0195 0.0110 0.0195 32,675 -0.01(-22.00%)
Aug 21, 2018 0.0100 0.0250 0.0080 0.0250 100,570 +0.01(+127.27%)
Aug 17, 2018 0.0110 0.0110 0.0110 0 -0.01(-33.33%)
Aug 14, 2018 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Aug 13, 2018 0.0160 0.0165 0.0150 0.0150 59,332 +0.00(+30.43%)
Aug 10, 2018 0.0123 0.0123 0.0115 0.0115 20,000 -0.01(-54.00%)
Aug 09, 2018 0.0230 0.0250 0.0230 0.0250 5,025 +0.00(+19.05%)
Aug 03, 2018 0.0210 0.0210 0.0210 0 +0.00(+9.38%)
Aug 02, 2018 0.0190 0.0192 0.0190 0.0192 37,000 +0.00(+3.78%)
Jul 27, 2018 0.0185 0.0185 0.0185 0 +0.00(+5.71%)
Jul 26, 2018 0.0100 0.0175 0.0100 0.0175 61,000 +0.00(+0.00%)
Jul 25, 2018 0.0160 0.0175 0.0160 0.0175 75,000 +0.00(+9.38%)
Jul 24, 2018 0.0101 0.0175 0.0090 0.0160 337,000 +0.01(+58.42%)
Jul 23, 2018 0.0160 0.0160 0.0101 0.0101 330,000 -0.01(-43.89%)
Jul 20, 2018 0.0180 0.0180 0.0180 0.0180 19,880 -0.00(-10.00%)
Jul 18, 2018 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jul 16, 2018 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jul 13, 2018 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+15.00%)
Jul 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+6.38%)
Jul 05, 2018 0.0188 0.0188 0.0188 0 -0.00(-10.48%)
Jul 03, 2018 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
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.