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 )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EST, Nov 8, 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 (%)
Oct 31, 2019 0.0240 0.0240 0.0240 0.0240 20,000 +0.01(+26.32%)
Oct 30, 2019 0.0201 0.0201 0.0190 0.0190 60,200 -0.00(-4.52%)
Oct 29, 2019 0.0199 0.0199 0.0199 0.0199 20,000 +0.00(+4.74%)
Oct 28, 2019 0.0210 0.0210 0.0190 0.0190 100,400 -0.00(-5.00%)
Oct 25, 2019 0.0155 0.0210 0.0155 0.0200 60,000 -0.00(-0.99%)
Oct 24, 2019 0.0250 0.0250 0.0175 0.0202 63,000 -0.00(-19.20%)
Oct 23, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+38.89%)
Oct 22, 2019 0.0180 0.0180 0.0153 0.0180 76,314 -0.00(-5.26%)
Oct 21, 2019 0.0188 0.0190 0.0188 0.0190 200,000 -0.00(-5.00%)
Oct 18, 2019 0.0164 0.0220 0.0164 0.0200 528,000 +0.00(+11.11%)
Oct 04, 2019 0.0180 0.0180 0.0180 0 +0.01(+44.00%)
Oct 03, 2019 0.0120 0.0125 0.0120 0.0125 40,000 +0.00(+4.17%)
Oct 02, 2019 0.0125 0.0145 0.0120 0.0120 41,042 -0.01(-33.33%)
Oct 01, 2019 0.0180 0.0180 0.0180 0.0180 16,000 +0.00(+0.00%)
Sep 30, 2019 0.0180 0.0190 0.0157 0.0180 93,200 +0.00(+0.00%)
Sep 27, 2019 0.0190 0.0190 0.0180 0.0180 163,700 +0.00(+0.00%)
Sep 26, 2019 0.0186 0.0190 0.0158 0.0180 52,000 +0.00(+0.00%)
Sep 25, 2019 0.0163 0.0195 0.0150 0.0180 658,600 +0.00(+12.50%)
Sep 24, 2019 0.0180 0.0180 0.0155 0.0160 55,000 -0.01(-23.81%)
Sep 17, 2019 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Sep 16, 2019 0.0125 0.0247 0.0123 0.0240 427,000 +0.01(+37.14%)
Sep 13, 2019 0.0160 0.0175 0.0160 0.0175 101,000 -0.00(-12.50%)
Sep 12, 2019 0.0203 0.0244 0.0146 0.0200 1,082,000 +0.01(+33.33%)
Sep 11, 2019 0.0180 0.0180 0.0150 0.0150 500,000 -0.00(-16.67%)
Sep 09, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-23.08%)
Sep 05, 2019 0.0201 0.0260 0.0201 0.0260 346,000 +0.01(+30.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+10.29%)
Aug 28, 2019 0.0272 0.0272 0.0272 0.0272 48,000 +0.00(+0.74%)
Aug 27, 2019 0.0270 0.0270 0.0270 0.0270 72,000 +0.00(+0.00%)
Aug 26, 2019 0.0280 0.0280 0.0270 0.0270 105,000 +0.00(+7.14%)
Aug 23, 2019 0.0252 0.0252 0.0252 0.0252 110,000 +0.00(+0.80%)
Aug 22, 2019 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.06%)
Aug 19, 2019 0.0210 0.0269 0.0201 0.0269 431,000 -0.00(-7.24%)
Aug 16, 2019 0.0299 0.0299 0.0290 0.0290 218,000 -0.00(-0.68%)
Aug 15, 2019 0.0270 0.0300 0.0240 0.0292 122,000 +0.00(+8.15%)
Aug 14, 2019 0.0245 0.0272 0.0245 0.0270 67,150 +0.01(+28.57%)
Aug 13, 2019 0.0220 0.0260 0.0210 0.0210 71,000 -0.01(-30.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 06, 2019 0.0299 0.0300 0.0299 0.0300 40,000 +0.00(+0.00%)
Aug 05, 2019 0.0200 0.0310 0.0200 0.0300 125,718 +0.00(+0.00%)
Aug 02, 2019 0.0307 0.0325 0.0275 0.0300 384,000 -0.00(-6.25%)
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.