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 )

0.2200 +0.0050 (+2.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 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 (%)
Feb 28, 2018 0.0600 0.0750 0.0590 0.0696 1,411,890 +0.01(+19.50%)
Feb 27, 2018 0.0648 0.0649 0.0582 0.0582 41,650 -0.00(-3.00%)
Feb 26, 2018 0.0500 0.0649 0.0500 0.0600 432,900 +0.01(+22.45%)
Feb 23, 2018 0.0400 0.0490 0.0400 0.0490 199,378 +0.01(+22.81%)
Feb 22, 2018 0.0330 0.0400 0.0178 0.0399 230,999 +0.00(+14.00%)
Feb 21, 2018 0.0380 0.0400 0.0350 0.0350 164,000 -0.00(-5.41%)
Feb 20, 2018 0.0380 0.0380 0.0340 0.0370 155,336 +0.01(+16.54%)
Feb 16, 2018 0.0318 0.0318 0.0318 0 -0.01(-15.11%)
Feb 15, 2018 0.0374 0.0374 0.0374 0.0374 20,000 -0.00(-6.50%)
Feb 14, 2018 0.0300 0.0400 0.0300 0.0400 511,350 +0.01(+37.93%)
Feb 13, 2018 0.0300 0.0345 0.0290 0.0290 360,113 -0.00(-3.33%)
Feb 12, 2018 0.0238 0.0375 0.0238 0.0300 281,400 +0.01(+25.00%)
Feb 09, 2018 0.0445 0.0445 0.0240 0.0240 2,047,100 -0.02(-46.67%)
Feb 08, 2018 0.0350 0.0470 0.0350 0.0450 262,515 +0.01(+15.38%)
Feb 07, 2018 0.0500 0.0286 0.0390 390,294 -0.01(-22.00%)
Feb 06, 2018 0.0465 0.0599 0.0464 0.0500 190,580 +0.00(+0.20%)
Feb 05, 2018 0.0482 0.0500 0.0482 0.0499 109,600 +0.00(+1.84%)
Feb 02, 2018 0.0444 0.0500 0.0444 0.0490 79,905 +0.00(+8.89%)
Feb 01, 2018 0.0400 0.0600 0.0400 0.0450 275,800 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0450 0.0450 82,000 -0.01(-10.00%)
Jan 30, 2018 0.0550 0.0550 0.0450 0.0500 130,000 -0.01(-16.67%)
Jan 29, 2018 0.0503 0.0650 0.0503 0.0600 335,600 +0.02(+50.00%)
Jan 26, 2018 0.0650 0.0650 0.0400 0.0400 332,092 -0.02(-33.33%)
Jan 25, 2018 0.0875 0.0875 0.0600 0.0600 86,371 -0.01(-14.29%)
Jan 24, 2018 0.0700 0.0700 0.0690 0.0700 31,500 +0.01(+16.67%)
Jan 23, 2018 0.0850 0.0850 0.0600 0.0600 155,316 -0.03(-29.41%)
Jan 22, 2018 0.0850 0.0950 0.0850 0.0850 341,878 -0.00(-5.56%)
Jan 19, 2018 0.0950 0.0990 0.0900 0.0900 205,959 +0.00(+0.00%)
Jan 18, 2018 0.1100 0.1100 0.0860 0.0900 503,751 -0.01(-10.00%)
Jan 17, 2018 0.1000 0.1000 0.0950 0.1000 594,441 +0.01(+5.26%)
Jan 16, 2018 0.0850 0.0944 0.0850 0.0950 463,871 +0.01(+5.56%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 11, 2018 0.0845 0.0850 0.0740 0.0800 194,150 -0.00(-5.33%)
Jan 10, 2018 0.0700 0.0900 0.0700 0.0845 551,756 +0.02(+30.00%)
Jan 09, 2018 0.0690 0.0780 0.0650 0.0650 167,530 -0.00(-5.80%)
Jan 08, 2018 0.0600 0.0690 0.0600 0.0690 23,100 +0.00(+6.15%)
Jan 05, 2018 0.0700 0.0700 0.0650 0.0650 132,100 +0.00(+3.17%)
Jan 04, 2018 0.0800 0.0900 0.0630 0.0630 203,837 -0.02(-21.25%)
Jan 03, 2018 0.0790 0.0800 0.0790 0.0800 577,600 +0.00(+3.90%)
Jan 02, 2018 0.0709 0.0790 0.0709 0.0770 167,552 +0.01(+8.60%)
Dec 29, 2017 0.0709 0.0709 0.0709 0 +0.03(+70.84%)
Dec 28, 2017 0.0312 0.0500 0.0310 0.0415 981,577 +0.01(+33.87%)
Dec 27, 2017 0.0300 0.0400 0.0300 0.0310 1,512,756 +0.00(+3.33%)
Dec 26, 2017 0.0225 0.0450 0.0225 0.0300 313,826 +0.01(+33.33%)
Dec 22, 2017 0.0205 0.0225 0.0200 0.0225 807,813 +0.00(+15.38%)
Dec 21, 2017 0.0213 0.0215 0.0195 0.0195 381,065 +0.00(+0.00%)
Dec 20, 2017 0.0195 0.0217 0.0195 0.0195 574,143 -0.00(-7.14%)
Dec 19, 2017 0.0215 0.0220 0.0200 0.0210 373,000 -0.00(-3.67%)
Dec 18, 2017 0.0221 0.0225 0.0210 0.0218 841,993 -0.00(-2.02%)
Dec 15, 2017 0.0222 0.0225 0.0210 0.0222 192,000 +0.00(+2.30%)
Dec 14, 2017 0.0175 0.0225 0.0175 0.0217 1,250,040 +0.00(+8.75%)
Dec 13, 2017 0.0198 0.0200 0.0198 0.0200 21,000 +0.00(+5.26%)
Dec 12, 2017 0.0180 0.0200 0.0180 0.0190 349,389 +0.00(+5.56%)
Dec 11, 2017 0.0179 0.0198 0.0165 0.0180 154,300 +0.00(+5.88%)
Dec 08, 2017 0.0170 0.0178 0.0155 0.0170 211,500 +0.00(+13.33%)
Dec 07, 2017 0.0159 0.0160 0.0150 0.0150 134,500 -0.00(-0.66%)
Dec 06, 2017 0.0170 0.0170 0.0151 0.0151 259,287 -0.00(-11.18%)
Dec 05, 2017 0.0140 0.0170 0.0140 0.0170 867,100 +0.00(+21.43%)
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.