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 26, 2024 0.3050 0 +0.03(+11.80%)
Apr 25, 2024 0.2500 0.2728 0.2500 0.2728 29,000 -0.02(-5.93%)
Apr 24, 2024 0.2628 0.3000 0.2550 0.2900 80,290 -0.01(-3.33%)
Apr 22, 2024 0.3000 0 +0.00(+0.00%)
Apr 19, 2024 0.2400 0.3000 0.2299 0.3000 27,000 +0.00(+0.00%)
Apr 17, 2024 0.3000 0 +0.00(+0.00%)
Apr 15, 2024 0.3000 0 +0.00(+0.00%)
Apr 12, 2024 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
Apr 11, 2024 0.3000 0.3000 0.2650 0.3000 30,309 +0.01(+3.45%)
Apr 10, 2024 0.2900 0.2900 0.2900 0.2900 109 -0.01(-3.33%)
Apr 05, 2024 0.3000 0 -0.03(-9.09%)
Apr 04, 2024 0.3200 0.3300 0.2850 0.3300 183,726 +0.01(+3.13%)
Apr 03, 2024 0.2980 0.3200 0.2980 0.3200 103,009 +0.02(+4.92%)
Apr 02, 2024 0.3000 0.3100 0.2700 0.3050 79,612 +0.01(+1.67%)
Apr 01, 2024 0.2975 0.3050 0.2925 0.3000 126,950 -0.01(-1.64%)
Mar 28, 2024 0.3050 0.3050 0.3050 0.3050 700 +0.00(+0.00%)
Mar 27, 2024 0.3000 0.3050 0.3000 0.3050 9,033 +0.01(+1.67%)
Mar 26, 2024 0.3050 0.3050 0.2998 0.3000 4,150 -0.01(-1.64%)
Mar 25, 2024 0.3000 0.3050 0.2800 0.3050 78,033 +0.01(+1.67%)
Mar 22, 2024 0.2775 0.3000 0.2650 0.3000 105,550 +0.02(+5.26%)
Mar 21, 2024 0.2800 0.2850 0.2750 0.2850 47,800 +0.00(+0.35%)
Mar 20, 2024 0.2725 0.2840 0.2668 0.2840 42,260 +0.00(+1.43%)
Mar 19, 2024 0.2750 0.2800 0.2668 0.2800 13,053 +0.00(+0.00%)
Mar 18, 2024 0.2800 0.2800 0.2650 0.2800 20,900 +0.00(+0.00%)
Mar 15, 2024 0.2800 0.2840 0.2725 0.2800 14,535 +0.00(+0.00%)
Mar 14, 2024 0.2800 0.2849 0.2650 0.2800 101,728 +0.00(+0.04%)
Mar 13, 2024 0.2600 0.3600 0.2475 0.2799 164,220 +0.03(+11.96%)
Mar 12, 2024 0.2500 0.2500 0.2400 0.2500 159,920 -0.00(-0.79%)
Mar 11, 2024 0.2060 0.2520 0.1900 0.2520 116,268 +0.05(+26.00%)
Mar 08, 2024 0.1800 0.2440 0.1649 0.2000 180,344 +0.02(+11.11%)
Mar 07, 2024 0.1220 0.1800 0.1220 0.1800 71,926 +0.01(+5.88%)
Mar 06, 2024 0.1364 0.1700 0.1364 0.1700 45,080 +0.04(+30.97%)
Mar 01, 2024 0.1298 0 +0.01(+8.17%)
Feb 28, 2024 0.1200 0 +0.00(+0.00%)
Feb 27, 2024 0.1121 0.1200 0.1042 0.1200 52,600 +0.00(+0.00%)
Feb 21, 2024 0.1200 0 +0.00(+0.00%)
Feb 20, 2024 0.1200 0.1200 0.1200 0.1200 20,025 -0.01(-7.69%)
Feb 16, 2024 0.1259 0.1300 0.1200 0.1300 90,000 +0.00(+0.00%)
Feb 15, 2024 0.1300 0.1300 0.1255 0.1300 105,000 +0.00(+3.67%)
Feb 13, 2024 0.1254 0 -0.00(-3.32%)
Feb 12, 2024 0.1102 0.1299 0.1100 0.1297 51,990 -0.00(-0.08%)
Feb 08, 2024 0.1298 0 +0.00(+0.78%)
Feb 07, 2024 0.1015 0.1289 0.1015 0.1288 20,000 -0.00(-0.85%)
Feb 06, 2024 0.1101 0.1300 0.1010 0.1299 149,778 -0.01(-7.08%)
Feb 05, 2024 0.1300 0.1399 0.1300 0.1398 40,100 +0.01(+7.54%)
Feb 02, 2024 0.1013 0.1300 0.1013 0.1300 9,200 +0.00(+0.00%)
Feb 01, 2024 0.1290 0.1300 0.1150 0.1300 55,400 +0.00(+0.93%)
Jan 31, 2024 0.1289 0.1289 0.1012 0.1288 31,800 +0.01(+4.46%)
Jan 30, 2024 0.1021 0.1233 0.1000 0.1233 86,700 -0.01(-5.01%)
Jan 29, 2024 0.1023 0.1299 0.1010 0.1298 93,459 +0.00(+0.00%)
Jan 26, 2024 0.1149 0.1300 0.1149 0.1298 37,000 -0.00(-0.15%)
Jan 25, 2024 0.1160 0.1300 0.1160 0.1300 7,075 +0.00(+0.00%)
Jan 23, 2024 0.1300 0 +0.00(+0.00%)
Jan 22, 2024 0.0770 0.1300 0.0770 0.1300 13,200 +0.00(+0.00%)
Jan 18, 2024 0.1300 0 +0.00(+0.00%)
Jan 17, 2024 0.1385 0.1385 0.0903 0.1300 77,260 +0.00(+0.15%)
Jan 16, 2024 0.1298 0.1300 0.1198 0.1298 87,400 -0.01(-3.71%)
Jan 12, 2024 0.1349 0.1349 0.1348 0.1348 13,000 +0.01(+3.85%)
Jan 11, 2024 0.1300 0.1300 0.1240 0.1298 31,120 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1300 0.1000 0.1298 154,742 +0.01(+12.87%)
Jan 09, 2024 0.1108 0.1150 0.1108 0.1150 36,000 -0.00(-0.26%)
Jan 08, 2024 0.1153 0.1153 0.1153 0.1153 29,000 -0.01(-11.31%)
Jan 04, 2024 0.1300 0 +0.00(+2.20%)
Jan 03, 2024 0.1272 0.1272 0.1272 0.1272 1,000 -0.01(-5.64%)
Jan 02, 2024 0.1200 0.1348 0.1170 0.1348 70,200 +0.01(+12.33%)
Dec 29, 2023 0.1100 0.1200 0.1100 0.1200 371,320 +0.01(+9.09%)
Dec 28, 2023 0.1085 0.1100 0.1080 0.1100 116,511 +0.00(+0.09%)
Dec 27, 2023 0.1010 0.1100 0.1008 0.1099 82,500 -0.00(-0.09%)
Dec 26, 2023 0.1100 0.1100 0.1100 0.1100 400 +0.00(+0.18%)
Dec 19, 2023 0.1098 0 -0.00(-0.09%)
Dec 18, 2023 0.1000 0.1099 0.1000 0.1099 66,600 +0.00(+0.09%)
Dec 15, 2023 0.1055 0.1098 0.1055 0.1098 29,400 -0.00(-0.18%)
Dec 14, 2023 0.1011 0.1100 0.1011 0.1100 53,000 +0.00(+0.00%)
Dec 13, 2023 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Dec 12, 2023 0.1099 0.1100 0.1099 0.1100 10,500 +0.00(+0.18%)
Dec 11, 2023 0.1100 0.1100 0.1055 0.1098 57,000 -0.00(-0.18%)
Dec 08, 2023 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Dec 07, 2023 0.1015 0.1100 0.1000 0.1100 103,500 -0.00(-4.18%)
Nov 30, 2023 0.1148 0 +0.00(+0.00%)
Nov 28, 2023 0.1148 0 +0.01(+6.20%)
Nov 27, 2023 0.1193 0.1300 0.1071 0.1081 149,000 -0.02(-16.72%)
Nov 17, 2023 0.1298 0 -0.00(-0.08%)
Nov 16, 2023 0.1300 0.1300 0.1280 0.1299 113,000 -0.00(-0.08%)
Nov 15, 2023 0.1300 0.1300 0.1300 0.1300 19,200 +0.00(+0.00%)
Nov 13, 2023 0.1300 0 -0.00(-3.56%)
Nov 10, 2023 0.1348 0.1348 0.1348 0.1348 28,010 +0.00(+0.15%)
Nov 09, 2023 0.1100 0.1346 0.1100 0.1346 69,331 -0.00(-0.15%)
Nov 08, 2023 0.1142 0.1348 0.1142 0.1348 13,000 -0.00(-0.15%)
Nov 07, 2023 0.1398 0.1398 0.1314 0.1350 34,000 -0.00(-3.50%)
Nov 06, 2023 0.1399 0.1399 0.1399 0.1399 300 +0.00(+0.07%)
Nov 03, 2023 0.1300 0.1399 0.1250 0.1398 69,500 -0.01(-6.68%)
Oct 31, 2023 0.1498 0 -0.00(-0.13%)
Oct 30, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.07%)
Oct 27, 2023 0.1400 0.1499 0.1400 0.1499 12,200 +0.01(+10.63%)
Oct 26, 2023 0.1240 0.1499 0.1240 0.1355 83,450 -0.00(-3.08%)
Oct 16, 2023 0.1398 0 -0.01(-6.68%)
Oct 12, 2023 0.1498 0 +0.00(+0.00%)
Oct 10, 2023 0.1498 0 +0.03(+24.83%)
Oct 09, 2023 0.1154 0.1224 0.1100 0.1200 62,700 -0.03(-19.95%)
Oct 06, 2023 0.1499 0.1499 0.1498 0.1499 19,000 +0.02(+11.95%)
Oct 05, 2023 0.1273 0.1339 0.1250 0.1339 54,300 -0.02(-10.73%)
Sep 29, 2023 0.1500 0 +0.01(+7.91%)
Sep 28, 2023 0.1445 0.1445 0.1390 0.1390 30,000 -0.01(-7.21%)
Sep 27, 2023 0.1500 0.1500 0.1390 0.1498 119,350 -0.00(-0.13%)
Sep 21, 2023 0.1500 0 +0.00(+0.20%)
Sep 20, 2023 0.1400 0.1500 0.1217 0.1497 44,838 -0.00(-0.20%)
Sep 19, 2023 0.1500 0.1500 0.1500 0.1500 1,800 +0.00(+0.00%)
Sep 15, 2023 0.1500 0 +0.00(+0.07%)
Sep 13, 2023 0.1499 0 -0.00(-0.07%)
Sep 12, 2023 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.13%)
Sep 07, 2023 0.1598 0 +0.01(+6.53%)
Sep 06, 2023 0.1500 0.1500 0.1140 0.1500 53,708 +0.00(+0.00%)
Sep 01, 2023 0.1500 0 +0.00(+0.13%)
Aug 29, 2023 0.1498 0 +0.00(+0.00%)
Aug 25, 2023 0.1498 0 +0.00(+0.67%)
Aug 24, 2023 0.1301 0.1488 0.1301 0.1488 7,500 -0.00(-0.67%)
Aug 23, 2023 0.1300 0.1499 0.1300 0.1498 56,783 +0.00(+1.22%)
Aug 16, 2023 0.1480 0 -0.00(-1.20%)
Aug 10, 2023 0.1498 0 -0.00(-0.13%)
Aug 08, 2023 0.1500 0 +0.00(+0.67%)
Aug 07, 2023 0.1499 0.1499 0.1490 0.1490 7,500 +0.00(+0.00%)
Aug 03, 2023 0.1490 0 +0.00(+0.07%)
Aug 02, 2023 0.1489 0.1489 0.1488 0.1489 24,010 +0.03(+22.85%)
Aug 01, 2023 0.1212 0.1212 0.1212 0.1212 158 -0.03(-18.55%)
Jul 28, 2023 0.1488 0 +0.00(+2.76%)
Jul 26, 2023 0.1448 0 +0.00(+3.43%)
Jul 25, 2023 0.1500 0.1500 0.1400 0.1400 112,000 -0.01(-6.67%)
Jul 24, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 21, 2023 0.1475 0.1500 0.1450 0.1500 168,000 -0.00(-1.64%)
Jul 17, 2023 0.1525 0 +0.00(+1.67%)
Jul 14, 2023 0.1200 0.1500 0.1200 0.1500 113,501 +0.00(+0.00%)
Jul 10, 2023 0.1500 0 -0.01(-6.25%)
Jun 30, 2023 0.1600 0 +0.02(+18.26%)
Jun 29, 2023 0.1200 0.1353 0.0850 0.1353 245,340 -0.01(-9.50%)
Jun 28, 2023 0.1495 0.1495 0.1495 0.1495 667 -0.00(-0.27%)
Jun 23, 2023 0.1499 0 +0.00(+0.07%)
Jun 15, 2023 0.1498 0 +0.03(+29.47%)
Jun 14, 2023 0.1000 0.1157 0.0925 0.1157 170,330 -0.03(-22.82%)
Jun 07, 2023 0.1499 0 +0.00(+0.00%)
Jun 02, 2023 0.1499 0 -0.00(-0.07%)
Jun 01, 2023 0.1400 0.1500 0.1400 0.1500 25,960 +0.00(+0.00%)
May 31, 2023 0.1500 0.1500 0.1500 0.1500 160 -0.00(-3.10%)
May 19, 2023 0.1548 5 -0.00(-0.06%)
May 17, 2023 0.1549 0 +0.01(+10.64%)
May 16, 2023 0.1394 0.1400 0.1250 0.1400 31,323 -0.01(-6.67%)
May 15, 2023 0.1500 0.1500 0.1465 0.1500 27,045 +0.00(+0.00%)
May 12, 2023 0.1550 0.1550 0.1500 0.1500 9,900 -0.03(-16.67%)
May 10, 2023 0.1800 0 +0.01(+3.57%)
May 09, 2023 0.1500 0.1738 0.1500 0.1738 58,832 -0.00(-0.69%)
May 05, 2023 0.1750 0 +0.01(+6.19%)
May 04, 2023 0.1584 0.1650 0.1545 0.1648 60,025 +0.00(+3.00%)
May 03, 2023 0.1550 0.1648 0.1550 0.1600 90,388 +0.01(+3.23%)
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.