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 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 30, 2021 0.0950 0.1040 0.0900 0.1039 434,297 -0.00(-1.05%)
Sep 29, 2021 0.1120 0.1288 0.0820 0.1050 337,300 -0.02(-18.54%)
Sep 28, 2021 0.1350 0.1350 0.1100 0.1289 205,919 -0.00(-2.72%)
Sep 27, 2021 0.0990 0.1340 0.0922 0.1325 1,319,887 +0.03(+33.84%)
Sep 24, 2021 0.0920 0.1000 0.0850 0.0990 266,500 -0.00(-1.00%)
Sep 23, 2021 0.0875 0.1000 0.0810 0.1000 200,800 +0.01(+11.11%)
Sep 22, 2021 0.0840 0.1000 0.0750 0.0900 201,500 +0.00(+1.12%)
Sep 21, 2021 0.0700 0.0900 0.0650 0.0890 274,950 +0.02(+28.99%)
Sep 16, 2021 0.0690 0.0690 0.0690 0 +0.00(+1.62%)
Sep 14, 2021 0.0679 0.0679 0.0679 0 -0.04(-37.99%)
Aug 31, 2021 0.1095 0.1095 0.1095 0 +0.01(+9.50%)
Aug 27, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.73%)
Aug 26, 2021 0.1000 0.1000 0.0895 0.0895 14,100 -0.00(-2.93%)
Aug 25, 2021 0.0900 0.0922 0.0690 0.0922 72,240 -0.01(-7.80%)
Aug 23, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2021 0.0910 0.1000 0.0910 0.1000 14,100 +0.00(+0.50%)
Aug 18, 2021 0.0995 0.0995 0.0995 0 -0.01(-8.29%)
Aug 17, 2021 0.1150 0.1150 0.0900 0.1085 264,802 -0.00(-0.46%)
Aug 16, 2021 0.1190 0.1190 0.1050 0.1090 46,630 +0.00(+0.46%)
Aug 13, 2021 0.1045 0.1100 0.1000 0.1085 76,002 +0.00(+3.83%)
Aug 12, 2021 0.1190 0.1190 0.0910 0.1045 368,495 -0.03(-19.62%)
Aug 11, 2021 0.1200 0.1300 0.1050 0.1300 104,514 +0.01(+13.04%)
Aug 10, 2021 0.1090 0.1150 0.1002 0.1150 117,322 +0.01(+5.50%)
Aug 09, 2021 0.1052 0.1090 0.1003 0.1090 9,000 +0.01(+6.97%)
Aug 06, 2021 0.1140 0.1140 0.1019 0.1019 15,650 -0.01(-6.51%)
Aug 05, 2021 0.1025 0.1090 0.1020 0.1090 18,300 -0.01(-5.22%)
Aug 04, 2021 0.1030 0.1150 0.1020 0.1150 41,978 +0.00(+0.00%)
Aug 02, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.00%)
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%)
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.