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 (%)
Mar 31, 2022 0.0690 0.0690 0.0600 0.0645 191,198 -0.00(-6.39%)
Mar 30, 2022 0.0670 0.0690 0.0600 0.0689 248,100 +0.00(+1.62%)
Mar 29, 2022 0.0670 0.0678 0.0580 0.0678 69,000 -0.00(-0.15%)
Mar 28, 2022 0.0571 0.0690 0.0520 0.0679 262,990 -0.00(-0.15%)
Mar 25, 2022 0.0688 0.0690 0.0626 0.0680 75,400 -0.00(-1.31%)
Mar 24, 2022 0.0625 0.0690 0.0625 0.0689 16,060 +0.00(+0.00%)
Mar 23, 2022 0.0630 0.0690 0.0630 0.0689 36,400 -0.00(-0.14%)
Mar 22, 2022 0.0500 0.0690 0.0500 0.0690 45,100 +0.00(+0.15%)
Mar 21, 2022 0.0585 0.0689 0.0585 0.0689 43,962 +0.00(+6.00%)
Mar 18, 2022 0.0568 0.0650 0.0510 0.0650 35,498 -0.00(-4.41%)
Mar 17, 2022 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+4.78%)
Mar 16, 2022 0.0502 0.0680 0.0502 0.0649 50,061 -0.00(-4.56%)
Mar 15, 2022 0.0591 0.0680 0.0520 0.0680 1,600 +0.00(+0.15%)
Mar 11, 2022 0.0679 0 +0.00(+0.00%)
Mar 10, 2022 0.0680 0.0680 0.0500 0.0679 205,263 -0.00(-1.31%)
Mar 07, 2022 0.0688 0 +0.00(+2.84%)
Mar 03, 2022 0.0669 0 -0.00(-1.47%)
Mar 01, 2022 0.0679 0 -0.00(-1.59%)
Feb 25, 2022 0.0690 0 +0.00(+0.15%)
Feb 24, 2022 0.0650 0.0700 0.0551 0.0689 94,699 +0.00(+6.00%)
Feb 23, 2022 0.0500 0.0650 0.0500 0.0650 346,144 +0.01(+10.17%)
Feb 22, 2022 0.0520 0.0590 0.0500 0.0590 198,079 +0.00(+0.00%)
Feb 18, 2022 0.0590 0 +0.00(+0.17%)
Feb 16, 2022 0.0589 0 -0.00(-1.34%)
Feb 14, 2022 0.0597 64 -0.01(-10.76%)
Feb 10, 2022 0.0669 0 +0.00(+3.24%)
Feb 09, 2022 0.0650 0.0650 0.0450 0.0648 10,399 +0.00(+8.00%)
Feb 08, 2022 0.0670 0.0670 0.0500 0.0600 107,503 -0.01(-12.92%)
Feb 03, 2022 0.0689 0 +0.00(+0.00%)
Feb 02, 2022 0.0580 0.0689 0.0550 0.0689 10,499 -0.00(-0.14%)
Feb 01, 2022 0.0620 0.0690 0.0620 0.0690 16,760 +0.00(+0.00%)
Jan 31, 2022 0.0600 0.0690 0.0561 0.0690 17,399 +0.00(+0.15%)
Jan 28, 2022 0.0520 0.0689 0.0520 0.0689 110,399 +0.01(+9.37%)
Jan 27, 2022 0.0630 0.0630 0.0630 0.0630 19,994 -0.00(-3.82%)
Jan 26, 2022 0.0630 0.0690 0.0630 0.0655 54,998 -0.00(-4.93%)
Jan 25, 2022 0.0655 0.0689 0.0620 0.0689 20,299 +0.01(+13.32%)
Jan 24, 2022 0.0608 0.0608 0.0608 0.0608 5,040 -0.01(-13.14%)
Jan 19, 2022 0.0700 0 +0.00(+1.60%)
Jan 14, 2022 0.0689 10 -0.00(-1.43%)
Jan 13, 2022 0.0754 0.0799 0.0300 0.0699 500,472 -0.01(-16.79%)
Jan 12, 2022 0.0720 0.0840 0.0720 0.0840 64,098 +0.01(+8.39%)
Jan 11, 2022 0.0701 0.0840 0.0700 0.0775 99,774 -0.01(-12.92%)
Jan 10, 2022 0.0890 0.0890 0.0890 0.0890 24,800 +0.00(+0.11%)
Jan 07, 2022 0.0740 0.0890 0.0740 0.0889 56,596 -0.00(-0.11%)
Jan 06, 2022 0.0879 0.0890 0.0730 0.0890 48,097 +0.00(+2.30%)
Jan 05, 2022 0.0895 0.0895 0.0795 0.0870 41,500 +0.00(+4.95%)
Jan 04, 2022 0.0800 0.0830 0.0675 0.0829 195,697 -0.01(-5.69%)
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.