Skip to main content

Security First International Holdings Inc (OP: SCFR )

0.2200 +0.0050 (+2.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.