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 -0.0300 (-10.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Apr 30, 2020 0.0172 0.0172 0.0172 0.0172 1,000 +0.00(+10.26%)
Apr 29, 2020 0.0172 0.0173 0.0156 0.0156 45,050 -0.00(-21.61%)
Apr 28, 2020 0.0199 0.0199 0.0199 0.0199 10,100 +0.00(+4.74%)
Apr 24, 2020 0.0190 0.0190 0.0190 0 -0.00(-2.06%)
Apr 23, 2020 0.0194 0.0194 0.0194 0.0194 1,100 +0.00(+2.11%)
Apr 22, 2020 0.0165 0.0190 0.0165 0.0190 156,200 +0.00(+11.76%)
Apr 21, 2020 0.0179 0.0180 0.0147 0.0170 100,000 -0.00(-10.53%)
Apr 20, 2020 0.0173 0.0190 0.0173 0.0190 15,700 +0.00(+15.15%)
Apr 17, 2020 0.0165 0.0165 0.0165 0.0165 30,000 -0.00(-13.16%)
Apr 16, 2020 0.0181 0.0190 0.0181 0.0190 20,000 +0.00(+0.00%)
Apr 15, 2020 0.0179 0.0195 0.0179 0.0190 80,000 +0.00(+0.00%)
Apr 14, 2020 0.0190 0.0199 0.0188 0.0190 131,700 -0.00(-0.52%)
Apr 13, 2020 0.0096 0.0200 0.0096 0.0191 226,500 +0.00(+12.35%)
Apr 09, 2020 0.0100 0.0170 0.0098 0.0170 578,500 +0.01(+47.83%)
Apr 08, 2020 0.0125 0.0125 0.0110 0.0115 121,700 -0.00(-25.81%)
Apr 07, 2020 0.0110 0.0155 0.0110 0.0155 489,800 +0.01(+55.00%)
Apr 06, 2020 0.0120 0.0120 0.0100 0.0100 300,200 -0.01(-56.52%)
Apr 03, 2020 0.0130 0.0230 0.0115 0.0230 915,900 +0.01(+76.92%)
Apr 02, 2020 0.0140 0.0140 0.0110 0.0130 285,100 -0.01(-31.58%)
Mar 31, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 27, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 26, 2020 0.0140 0.0190 0.0140 0.0190 35,500 -0.00(-5.00%)
Mar 25, 2020 0.0179 0.0200 0.0179 0.0200 50,010 +0.00(+1.01%)
Mar 24, 2020 0.0160 0.0198 0.0160 0.0198 5,200 -0.00(-17.50%)
Mar 18, 2020 0.0240 0.0240 0.0240 0 +0.01(+26.32%)
Mar 17, 2020 0.0189 0.0190 0.0189 0.0190 20,000 +0.01(+40.74%)
Mar 16, 2020 0.0136 0.0136 0.0135 0.0135 31,000 -0.01(-28.95%)
Mar 13, 2020 0.0180 0.0200 0.0175 0.0190 384,100 -0.01(-23.69%)
Mar 11, 2020 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Mar 10, 2020 0.0198 0.0200 0.0165 0.0200 70,975 +0.00(+0.00%)
Mar 09, 2020 0.0160 0.0200 0.0160 0.0200 11,100 +0.00(+4.71%)
Mar 05, 2020 0.0191 0.0191 0.0191 0 +0.00(+6.11%)
Mar 04, 2020 0.0180 0.0180 0.0120 0.0180 145,100 -0.01(-25.00%)
Mar 02, 2020 0.0240 0.0240 0.0240 0 -0.02(-40.00%)
Feb 28, 2020 0.0141 0.0400 0.0141 0.0400 256,500 +0.02(+110.53%)
Feb 27, 2020 0.0200 0.0200 0.0190 0.0190 90,000 +0.00(+0.00%)
Feb 26, 2020 0.0192 0.0200 0.0160 0.0190 206,000 -0.00(-3.55%)
Feb 25, 2020 0.0195 0.0199 0.0190 0.0197 150,000 +0.00(+3.68%)
Feb 24, 2020 0.0200 0.0200 0.0190 0.0190 348,160 -0.00(-11.63%)
Feb 21, 2020 0.0196 0.0220 0.0190 0.0215 863,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0215 0.0190 0.0215 619,800 +0.00(+13.16%)
Feb 19, 2020 0.0190 0.0220 0.0190 0.0190 1,580,746 +0.00(+0.00%)
Feb 18, 2020 0.0195 0.0240 0.0176 0.0190 800,200 -0.00(-9.09%)
Feb 14, 2020 0.0194 0.0230 0.0181 0.0209 1,840,900 +0.00(+10.00%)
Feb 13, 2020 0.0220 0.0220 0.0190 0.0190 261,400 -0.00(-9.52%)
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.