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 )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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(-14.40%)
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%)
May 02, 2023 0.1465 0.1550 0.1465 0.1550 6,692 +0.00(+0.00%)
Apr 28, 2023 0.1550 0 +0.01(+4.03%)
Apr 27, 2023 0.1440 0.1490 0.1440 0.1490 70,033 -0.00(-0.53%)
Apr 21, 2023 0.1498 0 -0.00(-0.07%)
Apr 18, 2023 0.1499 0 +0.01(+4.46%)
Apr 17, 2023 0.1435 0.1435 0.1435 0.1435 1,000 -0.01(-3.63%)
Apr 14, 2023 0.1435 0.1489 0.1435 0.1489 45,000 -0.00(-0.73%)
Apr 13, 2023 0.1500 0.1500 0.1500 0.1500 10,040 -0.02(-10.50%)
Apr 12, 2023 0.1590 0.1676 0.1574 0.1676 60,224 +0.01(+5.41%)
Apr 11, 2023 0.1444 0.1590 0.1355 0.1590 78,400 -0.00(-0.63%)
Apr 05, 2023 0.1600 70 +0.00(+0.19%)
Apr 04, 2023 0.1596 0.1597 0.1596 0.1597 64,980 +0.00(+0.19%)
Apr 03, 2023 0.1597 0.1597 0.1594 0.1594 17,196 +0.00(+0.25%)
Mar 30, 2023 0.1590 20 -0.02(-9.14%)
Mar 23, 2023 0.1750 0 +0.00(+0.00%)
Mar 22, 2023 0.1550 0.1750 0.1550 0.1750 150,000 +0.02(+13.64%)
Mar 20, 2023 0.1540 0 +0.02(+14.07%)
Mar 15, 2023 0.1350 0 +0.00(+0.00%)
Mar 14, 2023 0.1350 0.1400 0.1225 0.1350 55,181 -0.01(-10.00%)
Mar 13, 2023 0.1400 0.1500 0.1400 0.1500 14,020 +0.01(+7.14%)
Mar 10, 2023 0.1388 0.1400 0.1053 0.1400 13,267 +0.00(+0.86%)
Mar 09, 2023 0.1264 0.1500 0.1264 0.1388 75,980 -0.01(-7.47%)
Mar 08, 2023 0.1300 0.1500 0.1208 0.1500 95,794 +0.02(+15.47%)
Mar 07, 2023 0.1250 0.1300 0.1205 0.1299 52,657 +0.02(+18.09%)
Mar 06, 2023 0.1357 0.1540 0.0976 0.1100 236,660 -0.05(-31.25%)
Mar 03, 2023 0.1750 0.1750 0.1313 0.1600 117,238 -0.01(-8.57%)
Mar 02, 2023 0.1750 0.1750 0.1750 0.1750 13,142 +0.00(+0.00%)
Mar 01, 2023 0.1626 0.1750 0.1626 0.1750 12,900 +0.00(+0.00%)
Feb 28, 2023 0.1630 0.1750 0.1630 0.1750 13,000 +0.00(+0.00%)
Feb 27, 2023 0.1683 0.1750 0.1630 0.1750 78,103 +0.00(+0.00%)
Feb 24, 2023 0.1700 0.1750 0.1605 0.1750 57,500 -0.01(-5.35%)
Feb 23, 2023 0.1849 0.1849 0.1849 0.1849 5,000 -0.00(-0.05%)
Feb 22, 2023 0.1828 0.1850 0.1655 0.1850 50,106 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 +0.00(+0.00%)
Feb 16, 2023 0.1855 0.1900 0.1855 0.1900 11,000 +0.01(+2.70%)
Feb 15, 2023 0.1850 0.1850 0.1850 0.1850 16,010 +0.00(+0.00%)
Feb 14, 2023 0.1850 0.1850 0.1830 0.1850 52,010 +0.00(+0.00%)
Feb 13, 2023 0.1780 0.1850 0.1780 0.1850 39,970 +0.01(+2.78%)
Feb 10, 2023 0.1700 0.1800 0.1695 0.1800 55,985 +0.01(+2.86%)
Feb 08, 2023 0.1750 0 -0.01(-2.78%)
Feb 07, 2023 0.1697 0.1800 0.1697 0.1800 56,990 +0.01(+5.88%)
Feb 06, 2023 0.1760 0.1849 0.1700 0.1700 33,990 -0.01(-5.56%)
Feb 03, 2023 0.1800 0.1800 0.1800 0.1800 25,010 +0.00(+0.00%)
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.