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 (%)
Apr 26, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 25, 2013 0.0410 0.0500 0.0410 0.0500 305,000 +0.00(+0.00%)
Apr 24, 2013 0.0499 0.0500 0.0499 0.0500 50,000 -0.00(-1.96%)
Apr 22, 2013 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0510 0.0400 0.0510 14,000 +0.00(+0.00%)
Apr 18, 2013 0.0450 0.0510 0.0450 0.0510 94,000 +0.00(+2.00%)
Apr 17, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 16, 2013 0.0250 0.0540 0.0250 0.0500 445,248 +0.02(+61.29%)
Apr 15, 2013 0.0300 0.0310 0.0300 0.0310 70,700 +0.00(+3.33%)
Apr 12, 2013 0.0310 0.0310 0.0190 0.0300 220,200 +0.01(+57.07%)
Apr 11, 2013 0.0490 0.0540 0.0180 0.0191 101,700 -0.03(-61.02%)
Apr 10, 2013 0.0400 0.0550 0.0160 0.0490 202,100 +0.01(+22.50%)
Apr 09, 2013 0.0550 0.0550 0.0400 0.0400 400,100 -0.01(-25.93%)
Apr 05, 2013 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Apr 03, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 02, 2013 0.0450 0.0550 0.0360 0.0550 12,500 +0.01(+22.22%)
Apr 01, 2013 0.0600 0.0600 0.0450 0.0450 7,277 -0.01(-25.00%)
Mar 28, 2013 0.0450 0.0600 0.0400 0.0600 1,422,000 +0.00(+0.00%)
Mar 27, 2013 0.0590 0.0600 0.0490 0.0600 74,023 -0.01(-9.09%)
Mar 26, 2013 0.0680 0.0680 0.0301 0.0660 274,600 -0.01(-12.00%)
Mar 22, 2013 0.0750 0.0750 0.0750 0 +0.01(+10.29%)
Mar 21, 2013 0.0680 0.0680 0.0680 0.0680 600 -0.01(-9.33%)
Mar 20, 2013 0.0790 0.0790 0.0600 0.0750 20,100 +0.00(+7.14%)
Mar 19, 2013 0.0600 0.0750 0.0600 0.0700 151,100 +0.00(+0.00%)
Mar 18, 2013 0.0600 0.0700 0.0600 0.0700 107,111 +0.00(+2.94%)
Mar 15, 2013 0.0700 0.0700 0.0450 0.0680 152,900 -0.00(-2.86%)
Mar 14, 2013 0.0600 0.0749 0.0500 0.0700 239,265 +0.00(+2.94%)
Mar 13, 2013 0.0600 0.0790 0.0580 0.0680 421,410 +0.01(+13.33%)
Mar 12, 2013 0.0600 0.0600 0.0520 0.0600 163,500 +0.00(+0.00%)
Mar 11, 2013 0.0490 0.0600 0.0480 0.0600 277,363 +0.01(+22.45%)
Mar 08, 2013 0.0450 0.0490 0.0450 0.0490 7,000 +0.00(+0.00%)
Mar 07, 2013 0.0490 0.0490 0.0490 0.0490 52,900 +0.00(+0.00%)
Mar 06, 2013 0.0450 0.0490 0.0450 0.0490 70,600 +0.00(+0.00%)
Mar 05, 2013 0.0490 0.0490 0.0410 0.0490 94,100 +0.00(+0.00%)
Mar 04, 2013 0.0490 0.0490 0.0490 0.0490 27,000 +0.01(+44.12%)
Mar 01, 2013 0.0350 0.0350 0.0340 0.0340 10,087 -0.00(-2.86%)
Feb 27, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2013 0.0400 0.0400 0.0220 0.0350 6,100 +0.00(+0.00%)
Feb 22, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 20, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2013 0.0390 0.0390 0.0220 0.0350 19,646 +0.00(+0.00%)
Feb 15, 2013 0.0300 0.0350 0.0300 0.0350 7,500 -0.00(-9.79%)
Feb 14, 2013 0.0389 0.0389 0.0388 0.0388 35,000 +0.01(+38.57%)
Feb 13, 2013 0.0280 0.0280 0.0280 0.0280 3,000 -0.01(-28.21%)
Feb 12, 2013 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Feb 08, 2013 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Feb 07, 2013 0.0210 0.0350 0.0210 0.0350 19,000 -0.00(-12.50%)
Feb 06, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 04, 2013 0.0210 0.0400 0.0210 0.0400 13,000 -0.00(-11.11%)
Feb 01, 2013 0.0450 0.0450 0.0450 0.0450 2,400 +0.00(+12.50%)
Jan 31, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.01(+17.65%)
Jan 30, 2013 0.0200 0.0350 0.0200 0.0340 19,000 +0.02(+126.67%)
Jan 29, 2013 0.0150 0.0150 0.0150 0.0150 3,000 -0.02(-57.14%)
Jan 28, 2013 0.0350 0.0350 0.0350 0.0350 163 +0.00(+0.00%)
Jan 25, 2013 0.0181 0.0400 0.0170 0.0350 1,020,200 +0.02(+93.37%)
Jan 24, 2013 0.0181 0.0181 0.0181 0.0181 21,000 -0.00(-9.50%)
Jan 23, 2013 0.0200 0.0250 0.0200 0.0200 667,840 -0.02(-50.00%)
Jan 22, 2013 0.0300 0.0400 0.0220 0.0400 1,586,000 -0.00(-9.09%)
Jan 17, 2013 0.0440 0.0440 0.0440 0 +0.00(+12.82%)
Jan 16, 2013 0.0400 0.0450 0.0275 0.0390 173,100 -0.01(-13.33%)
Jan 14, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 12, 2013 0.0520 0.0550 0.0275 0.0500 443,200 +0.00(+0.00%)
Jan 11, 2013 0.0520 0.0550 0.0275 0.0500 443,200 +0.01(+23.15%)
Jan 10, 2013 0.0539 0.0539 0.0400 0.0406 84,500 -0.01(-24.68%)
Jan 09, 2013 0.0510 0.0540 0.0300 0.0539 474,781 +0.01(+19.78%)
Jan 08, 2013 0.0520 0.0520 0.0410 0.0450 467,030 -0.01(-18.18%)
Jan 04, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.01(-11.29%)
Jan 03, 2013 0.0690 0.0695 0.0620 0.0620 518,489 -0.01(-17.33%)
Jan 02, 2013 0.0750 0.0750 0.0600 0.0750 2,200 +0.01(+25.00%)
Dec 31, 2012 0.0600 0.0600 0.0400 0.0600 31,100 +0.01(+21.95%)
Dec 28, 2012 0.0500 0.0500 0.0492 0.0492 84,400 -0.00(-1.60%)
Dec 27, 2012 0.0500 0.0500 0.0500 0.0500 118,200 -0.01(-16.67%)
Dec 26, 2012 0.0550 0.0600 0.0500 0.0600 284,750 +0.00(+0.84%)
Dec 24, 2012 0.0610 0.0690 0.0595 0.0595 40,100 -0.01(-15.00%)
Dec 21, 2012 0.0700 0.0700 0.0700 0.0700 3,919 -0.00(-6.67%)
Dec 20, 2012 0.0600 0.0750 0.0500 0.0750 631,550 +0.01(+8.70%)
Dec 19, 2012 0.0800 0.0800 0.0600 0.0690 129,300 -0.01(-13.75%)
Dec 18, 2012 0.1100 0.1100 0.0510 0.0800 896,202 -0.01(-11.11%)
Dec 17, 2012 0.0800 0.0900 0.0800 0.0900 144,900 +0.00(+5.88%)
Dec 14, 2012 0.0750 0.1000 0.0750 0.0850 300,500 +0.02(+30.77%)
Dec 13, 2012 0.0500 0.0650 0.0500 0.0650 74,895 -0.01(-13.33%)
Dec 12, 2012 0.0750 0.0750 0.0500 0.0750 180,100 +0.00(+0.00%)
Dec 10, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 07, 2012 0.0600 0.0750 0.0600 0.0750 13,200 +0.02(+36.36%)
Dec 06, 2012 0.0600 0.0890 0.0500 0.0550 181,500 -0.00(-8.33%)
Dec 05, 2012 0.0750 0.0900 0.0600 0.0600 10,799 -0.03(-33.33%)
Dec 04, 2012 0.0900 0.0900 0.0900 0.0900 16,663 +0.00(+0.00%)
Nov 30, 2012 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+20.00%)
Nov 29, 2012 0.0501 0.0750 0.0501 0.0750 83,150 -0.06(-44.44%)
Nov 28, 2012 0.1450 0.1450 0.1350 0.1350 15,700 +0.00(+0.00%)
Nov 27, 2012 0.0410 0.1350 0.0410 0.1350 96,502 +0.04(+42.11%)
Nov 26, 2012 0.1600 0.1600 0.0950 0.0950 304,602 -0.07(-40.62%)
Nov 24, 2012 0.1300 0.1650 0.1300 0.1600 101,437 +0.00(+0.00%)
Nov 23, 2012 0.1300 0.1650 0.1300 0.1600 101,437 +0.03(+23.08%)
Nov 21, 2012 0.1300 0.1450 0.1000 0.1300 43,570 +0.01(+8.33%)
Nov 20, 2012 0.1700 0.1850 0.0850 0.1200 619,154 -0.03(-20.00%)
Nov 19, 2012 0.1400 0.1500 0.1210 0.1500 33,600 +0.02(+20.00%)
Nov 16, 2012 0.1250 0.1250 0.1250 0.1250 20,300 -0.02(-16.67%)
Nov 15, 2012 0.1400 0.1500 0.0500 0.1500 314,000 +0.01(+7.14%)
Nov 14, 2012 0.1200 0.1400 0.0700 0.1400 62,350 -0.02(-12.50%)
Nov 13, 2012 0.1500 0.1600 0.1500 0.1600 10,100 +0.00(+0.00%)
Nov 08, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 07, 2012 0.1400 0.1400 0.1400 0.1400 100 +0.03(+27.27%)
Nov 06, 2012 0.1200 0.1600 0.0800 0.1100 54,444 -0.07(-38.89%)
Nov 05, 2012 0.2000 0.2000 0.1800 0.1800 16,000 -0.02(-10.00%)
Nov 02, 2012 0.2000 0.2000 0.2000 0.2000 2,500 -0.05(-20.00%)
Nov 01, 2012 0.2500 0.2500 0.2500 0.2500 42,100 +0.02(+8.70%)
Oct 31, 2012 0.2200 0.2300 0.2200 0.2300 5,100 -0.01(-4.17%)
Oct 26, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 24, 2012 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 23, 2012 0.2200 0.2200 0.2200 0.2200 15,200 +0.07(+46.67%)
Oct 19, 2012 0.1500 0.1500 0.1500 0.1500 5,000 -0.10(-40.00%)
Oct 17, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.09(+56.25%)
Oct 16, 2012 0.1600 0.1600 0.1100 0.1600 25,900 -0.04(-20.00%)
Oct 15, 2012 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.26%)
Oct 12, 2012 0.1900 0.2000 0.1100 0.1900 46,600 -0.01(-5.00%)
Oct 11, 2012 0.2500 0.2500 0.2000 0.2000 5,100 -0.02(-9.09%)
Oct 10, 2012 0.2200 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Oct 09, 2012 0.1700 0.2200 0.1600 0.2200 93,426 +0.04(+22.22%)
Oct 08, 2012 0.1700 0.2450 0.1700 0.1800 60,500 -0.07(-26.53%)
Oct 06, 2012 0.2450 0.2500 0.2450 0.2450 20,225 +0.00(+0.00%)
Oct 05, 2012 0.2450 0.2500 0.2450 0.2450 20,225 -0.01(-2.00%)
Oct 04, 2012 0.2800 0.2900 0.1800 0.2500 72,999 -0.04(-15.05%)
Oct 03, 2012 0.3000 0.3000 0.2900 0.2943 15,000 -0.02(-5.06%)
Oct 02, 2012 0.3400 0.3400 0.3000 0.3100 69,574 -0.03(-10.14%)
Oct 01, 2012 0.3450 0.3450 0.3450 0.3450 3,434 +0.01(+4.55%)
Sep 28, 2012 0.3500 0.3700 0.3300 0.3300 35,000 +0.02(+4.76%)
Sep 27, 2012 0.3400 0.3750 0.3150 0.3150 117,000 -0.03(-10.00%)
Sep 26, 2012 0.1800 0.4000 0.1750 0.3500 215,700 +0.05(+16.67%)
Sep 21, 2012 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 20, 2012 0.3100 0.3100 0.2900 0.2900 92,100 -0.02(-4.92%)
Sep 19, 2012 0.3000 0.3050 0.3000 0.3050 20,000 +0.01(+3.39%)
Sep 18, 2012 0.2700 0.3100 0.2700 0.2950 49,900 +0.02(+9.26%)
Sep 17, 2012 0.3200 0.3200 0.2005 0.2700 41,600 -0.05(-15.62%)
Sep 14, 2012 0.3200 0.3800 0.3000 0.3200 101,014 -0.02(-5.88%)
Sep 13, 2012 0.3000 0.3600 0.1900 0.3400 83,900 -0.00(-1.45%)
Sep 12, 2012 0.3500 0.3800 0.2900 0.3450 114,400 -0.07(-15.85%)
Sep 11, 2012 0.4250 0.4280 0.3000 0.4100 194,600 -0.02(-4.65%)
Sep 10, 2012 0.4200 0.4300 0.3800 0.4300 106,700 +0.00(+0.00%)
Sep 07, 2012 0.4600 0.4750 0.4300 0.4300 114,700 -0.03(-6.52%)
Sep 06, 2012 0.3300 0.4700 0.3000 0.4600 176,750 +0.11(+31.43%)
Sep 05, 2012 0.3400 0.3500 0.3400 0.3500 27,715 -0.02(-4.11%)
Sep 04, 2012 0.3100 0.3700 0.3100 0.3650 36,430 +0.02(+4.29%)
Aug 31, 2012 0.3500 0.3500 0.3500 0.3500 5,000 -0.07(-16.67%)
Aug 30, 2012 0.4400 0.4900 0.3900 0.4200 34,436 -0.02(-4.55%)
Aug 29, 2012 0.4500 0.4900 0.3900 0.4400 109,139 +0.03(+7.32%)
Aug 27, 2012 0.3980 0.5100 0.3980 0.4100 154,546 +0.01(+2.50%)
Aug 24, 2012 0.2900 0.4000 0.2900 0.4000 197,530 +0.10(+33.33%)
Aug 23, 2012 0.2500 0.3000 0.1000 0.3000 170,199 +0.05(+20.00%)
Aug 22, 2012 0.2000 0.2700 0.1000 0.2500 149,199 +0.05(+25.00%)
Aug 21, 2012 0.1700 0.2500 0.1700 0.2000 222,400 +0.03(+17.65%)
Aug 20, 2012 0.1680 0.1990 0.1680 0.1700 85,400 +0.01(+8.28%)
Aug 17, 2012 0.1800 0.1990 0.1570 0.1570 119,491 -0.02(-12.78%)
Aug 16, 2012 0.1750 0.2000 0.1600 0.1800 138,150 -0.02(-9.55%)
Aug 15, 2012 0.1500 0.1990 0.1400 0.1990 270,725 +0.04(+24.38%)
Aug 14, 2012 0.0950 0.1600 0.0900 0.1600 381,600 +0.06(+60.00%)
Aug 13, 2012 0.0600 0.1000 0.0500 0.1000 580,800 +0.04(+66.67%)
Aug 11, 2012 0.0490 0.0900 0.0490 0.0600 401,730 +0.00(+0.00%)
Aug 10, 2012 0.0490 0.0900 0.0490 0.0600 401,730 +0.01(+33.33%)
Aug 09, 2012 0.0074 0.0450 0.0074 0.0450 1,135,717 +0.04(+508.11%)
Aug 08, 2012 0.0075 0.0075 0.0074 0.0074 3,832,035 -0.00(-1.33%)
Aug 07, 2012 0.0080 0.0080 0.0075 0.0075 1,405,000 -0.00(-16.67%)
Aug 06, 2012 0.0120 0.0120 0.0090 0.0090 44,000 -0.00(-10.00%)
Aug 03, 2012 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jul 31, 2012 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jul 30, 2012 0.0190 0.0190 0.0150 0.0150 42,000 -0.00(-21.05%)
Jul 19, 2012 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jul 16, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 09, 2012 0.0200 0.0200 0.0200 0 -0.01(-25.93%)
Jul 06, 2012 0.0270 0.0270 0.0250 0.0270 208,000 +0.00(+8.00%)
Jul 05, 2012 0.0144 0.0250 0.0144 0.0250 78,211 +0.02(+163.16%)
Jun 20, 2012 0.0095 0.0095 0.0095 0.0095 0 -0.01(-34.48%)
Jun 19, 2012 0.0145 0.0145 0.0145 0.0145 2,500 -0.00(-2.68%)
Jun 14, 2012 0.0149 0.0149 0.0149 0 +0.01(+56.84%)
Jun 13, 2012 0.0095 0.0095 0.0095 0.0095 460 -0.00(-5.00%)
Jun 01, 2012 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
May 31, 2012 0.0100 0.0100 0.0090 0.0090 31,600 -0.00(-10.00%)
May 30, 2012 0.0100 0.0100 0.0100 0.0100 35,300 -0.00(-32.89%)
May 25, 2012 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
May 23, 2012 0.0149 0.0149 0.0149 0 +0.00(+6.43%)
May 22, 2012 0.0100 0.0150 0.0100 0.0140 45,785 -0.00(-6.67%)
May 21, 2012 0.0100 0.0165 0.0100 0.0150 27,600 -0.00(-9.09%)
May 18, 2012 0.0100 0.0165 0.0100 0.0165 43,500 -0.00(-5.71%)
May 16, 2012 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
May 15, 2012 0.0110 0.0260 0.0090 0.0250 144,000 -0.00(-7.41%)
May 11, 2012 0.0270 0.0270 0.0270 0 -0.00(-6.90%)
May 10, 2012 0.0120 0.0290 0.0120 0.0290 41,000 +0.00(+3.94%)
May 09, 2012 0.0115 0.0279 0.0115 0.0279 44,500 -0.00(-6.69%)
May 08, 2012 0.0299 0.0299 0.0299 0.0299 5,000 +0.00(+0.00%)
May 07, 2012 0.0299 0.0299 0.0299 0.0299 1,800 -0.00(-12.06%)
May 04, 2012 0.0125 0.0340 0.0110 0.0340 34,500 -0.00(-1.45%)
May 03, 2012 0.0120 0.0345 0.0110 0.0345 43,000 -0.00(-8.00%)
May 02, 2012 0.0120 0.0400 0.0110 0.0375 96,620 -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.