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 (%)
Apr 28, 2017 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Apr 27, 2017 0.0125 0.0140 0.0101 0.0140 52,000 +0.00(+40.00%)
Apr 26, 2017 0.0105 0.0150 0.0100 0.0100 36,300 -0.00(-23.08%)
Apr 25, 2017 0.0100 0.0130 0.0100 0.0130 82,496 +0.00(+8.33%)
Apr 24, 2017 0.0145 0.0150 0.0100 0.0120 132,117 +0.00(+21.21%)
Apr 21, 2017 0.0126 0.0150 0.0099 0.0099 463,000 -0.00(-23.85%)
Apr 20, 2017 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Apr 19, 2017 0.0100 0.0130 0.0100 0.0130 10,500 +0.00(+0.00%)
Apr 18, 2017 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+0.00%)
Apr 13, 2017 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Apr 12, 2017 0.0100 0.0130 0.0085 0.0100 77,000 +0.00(+0.00%)
Apr 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+16.28%)
Apr 05, 2017 0.0086 0.0086 0.0086 0 -0.00(-25.22%)
Apr 04, 2017 0.0110 0.0115 0.0110 0.0115 3,800 +0.01(+85.48%)
Apr 03, 2017 0.0062 0.0062 0.0062 0.0062 9,000 +0.00(+3.33%)
Mar 31, 2017 0.0070 0.0070 0.0060 0.0060 300,000 -0.00(-14.29%)
Mar 30, 2017 0.0082 0.0082 0.0070 0.0070 270,000 -0.00(-36.36%)
Mar 29, 2017 0.0079 0.0125 0.0070 0.0110 54,600 -0.00(-16.03%)
Mar 28, 2017 0.0100 0.0131 0.0100 0.0131 15,000 +0.00(+31.00%)
Mar 27, 2017 0.0080 0.0100 0.0080 0.0100 100,230 +0.00(+0.00%)
Mar 23, 2017 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Mar 22, 2017 0.0098 0.0100 0.0070 0.0070 120,000 -0.00(-12.50%)
Mar 21, 2017 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+29.03%)
Mar 20, 2017 0.0065 0.0080 0.0060 0.0062 465,432 -0.00(-16.22%)
Mar 17, 2017 0.0072 0.0075 0.0072 0.0074 80,000 -0.00(-2.63%)
Mar 16, 2017 0.0072 0.0076 0.0072 0.0076 100,000 +0.00(+7.04%)
Mar 15, 2017 0.0082 0.0082 0.0071 0.0071 300,000 -0.00(-11.25%)
Mar 13, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 10, 2017 0.0085 0.0085 0.0080 0.0080 160,400 -0.00(-8.05%)
Mar 09, 2017 0.0091 0.0091 0.0087 0.0087 195,025 -0.00(-3.33%)
Mar 08, 2017 0.0119 0.0120 0.0090 0.0090 322,000 -0.00(-23.73%)
Mar 07, 2017 0.0118 0.0118 0.0118 0.0118 10,000 +0.00(+35.63%)
Mar 06, 2017 0.0095 0.0095 0.0087 0.0087 160,200 -0.00(-3.33%)
Mar 03, 2017 0.0091 0.0120 0.0090 0.0090 360,492 -0.00(-23.08%)
Mar 02, 2017 0.0130 0.0130 0.0080 0.0117 595,100 -0.00(-10.69%)
Mar 01, 2017 0.0131 0.0131 0.0131 0.0131 10,000 +0.00(+0.77%)
Feb 27, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 24, 2017 0.0130 0.0130 0.0130 0.0130 4,500 +0.00(+3.17%)
Feb 22, 2017 0.0126 0.0126 0.0126 0 +0.00(+26.00%)
Feb 21, 2017 0.0091 0.0100 0.0091 0.0100 55,200 +0.00(+0.00%)
Feb 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Feb 16, 2017 0.0100 0.0100 0.0085 0.0085 35,000 +0.00(+6.25%)
Feb 15, 2017 0.0092 0.0092 0.0076 0.0080 311,844 -0.00(-20.00%)
Feb 13, 2017 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Feb 10, 2017 0.0100 0.0125 0.0100 0.0125 60,000 +0.00(+25.00%)
Feb 08, 2017 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Feb 07, 2017 0.0125 0.0125 0.0090 0.0099 267,700 -0.00(-19.18%)
Feb 06, 2017 0.0123 0.0123 0.0123 0.0123 20,000 +0.00(+2.08%)
Feb 03, 2017 0.0125 0.0125 0.0080 0.0120 309,119 +0.00(+29.03%)
Feb 02, 2017 0.0093 0.0093 0.0093 0.0093 200,000 +0.00(+1.09%)
Feb 01, 2017 0.0090 0.0093 0.0090 0.0092 402,236 -0.00(-8.00%)
Jan 31, 2017 0.0091 0.0100 0.0080 0.0100 320,000 +0.00(+42.86%)
Jan 30, 2017 0.0110 0.0110 0.0070 0.0070 223,000 -0.01(-48.15%)
Jan 27, 2017 0.0129 0.0135 0.0129 0.0135 2,000 +0.00(+50.00%)
Jan 26, 2017 0.0080 0.0100 0.0080 0.0090 133,504 +0.00(+12.50%)
Jan 25, 2017 0.0090 0.0150 0.0080 0.0080 158,876 -0.00(-20.00%)
Jan 24, 2017 0.0130 0.0149 0.0080 0.0100 216,200 +0.00(+0.00%)
Jan 23, 2017 0.0120 0.0120 0.0070 0.0100 300,000 -0.00(-16.67%)
Jan 20, 2017 0.0116 0.0120 0.0116 0.0120 80,000 +0.00(+3.45%)
Jan 19, 2017 0.0115 0.0116 0.0115 0.0116 178,620 -0.01(-35.01%)
Jan 17, 2017 0.0179 0.0179 0.0179 0 +0.01(+78.50%)
Jan 12, 2017 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Jan 09, 2017 0.0190 0.0190 0.0190 0 +0.01(+46.15%)
Jan 06, 2017 0.0150 0.0150 0.0090 0.0130 870,000 -0.01(-32.99%)
Jan 04, 2017 0.0194 0.0194 0.0194 0 +0.00(+8.99%)
Jan 03, 2017 0.0180 0.0180 0.0178 0.0178 47,000 +0.00(+30.88%)
Dec 30, 2016 0.0136 0.0136 0.0136 0 -0.00(-2.86%)
Dec 29, 2016 0.0190 0.0195 0.0140 0.0140 26,000 +0.00(+6.06%)
Dec 28, 2016 0.0139 0.0150 0.0132 0.0132 280,000 -0.00(-12.00%)
Dec 27, 2016 0.0188 0.0188 0.0050 0.0150 382,810 +0.00(+50.00%)
Dec 23, 2016 0.0100 0.0100 0.0100 0 -0.01(-45.95%)
Dec 22, 2016 0.0165 0.0190 0.0165 0.0185 523,300 -0.00(-2.63%)
Dec 21, 2016 0.0146 0.0190 0.0130 0.0190 1,114,734 +0.00(+31.94%)
Dec 20, 2016 0.0144 0.0145 0.0144 0.0144 175,000 -0.00(-0.69%)
Dec 16, 2016 0.0145 0.0145 0.0145 0 +0.00(+3.57%)
Dec 14, 2016 0.0140 0.0140 0.0140 0 +0.00(+1.08%)
Dec 13, 2016 0.0150 0.0150 0.0138 0.0138 30,000 -0.00(-1.07%)
Dec 12, 2016 0.0010 0.0145 0.0010 0.0140 364,700 +0.00(+7.69%)
Dec 09, 2016 0.0130 0.0130 0.0126 0.0130 107,000 +0.00(+0.62%)
Dec 06, 2016 0.0129 0.0129 0.0129 0 +0.00(+5.90%)
Dec 05, 2016 0.0130 0.0130 0.0122 0.0122 142,000 -0.00(-14.08%)
Dec 02, 2016 0.0143 0.0143 0.0110 0.0142 156,000 +0.00(+1.43%)
Dec 01, 2016 0.0100 0.0160 0.0100 0.0140 151,947 +0.00(+40.00%)
Nov 30, 2016 0.0110 0.0150 0.0010 0.0100 310,839 -0.00(-9.09%)
Nov 29, 2016 0.0128 0.0130 0.0110 0.0110 86,569 -0.00(-15.38%)
Nov 28, 2016 0.0130 0.0130 0.0110 0.0130 168,000 +0.00(+18.18%)
Nov 25, 2016 0.0110 0.0110 0.0110 0.0110 15,000 -0.01(-42.17%)
Nov 23, 2016 0.0190 0.0190 0.0190 0 +0.00(+8.69%)
Nov 22, 2016 0.0110 0.0200 0.0108 0.0175 44,350 +0.01(+59.09%)
Nov 21, 2016 0.0150 0.0150 0.0095 0.0110 157,000 -0.00(-15.38%)
Nov 18, 2016 0.0160 0.0160 0.0100 0.0130 260,000 +0.00(+0.00%)
Nov 17, 2016 0.0199 0.0200 0.0130 0.0130 30,000 -0.00(-13.33%)
Nov 16, 2016 0.0110 0.0150 0.0017 0.0150 335,000 +0.00(+0.00%)
Nov 15, 2016 0.0136 0.0160 0.0110 0.0150 207,411 +0.00(+10.29%)
Nov 14, 2016 0.0150 0.0160 0.0130 0.0136 268,789 +0.00(+4.62%)
Nov 11, 2016 0.0150 0.0165 0.0100 0.0130 384,000 -0.00(-13.33%)
Nov 10, 2016 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-11.76%)
Nov 09, 2016 0.0160 0.0170 0.0160 0.0170 17,000 +0.01(+41.67%)
Nov 08, 2016 0.0128 0.0140 0.0120 0.0120 40,000 +0.00(+9.09%)
Nov 07, 2016 0.0130 0.0150 0.0110 0.0110 169,075 -0.01(-44.72%)
Nov 04, 2016 0.0199 0.0199 0.0199 0.0199 3,000 +0.01(+65.83%)
Nov 03, 2016 0.0199 0.0199 0.0100 0.0120 88,000 -0.00(-12.41%)
Nov 02, 2016 0.0138 0.0138 0.0100 0.0137 94,711 +0.00(+14.17%)
Nov 01, 2016 0.0129 0.0137 0.0100 0.0120 197,354 -0.00(-7.69%)
Oct 31, 2016 0.0130 0.0130 0.0130 0.0130 90,000 +0.00(+18.18%)
Oct 28, 2016 0.0130 0.0199 0.0099 0.0110 435,440 +0.00(+10.00%)
Oct 27, 2016 0.0110 0.0170 0.0100 0.0100 260,900 -0.00(-15.25%)
Oct 26, 2016 0.0100 0.0120 0.0099 0.0118 81,657 -0.01(-41.00%)
Oct 25, 2016 0.0097 0.0200 0.0096 0.0200 104,140 +0.01(+110.53%)
Oct 24, 2016 0.0090 0.0095 0.0090 0.0095 25,000 -0.00(-4.04%)
Oct 21, 2016 0.0100 0.0100 0.0098 0.0099 65,000 +0.00(+10.00%)
Oct 20, 2016 0.0090 0.0090 0.0090 0.0090 38,000 -0.00(-10.00%)
Oct 18, 2016 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Oct 17, 2016 0.0145 0.0199 0.0145 0.0200 12,000 +0.01(+81.82%)
Oct 14, 2016 0.0130 0.0130 0.0110 0.0110 33,400 -0.01(-45.00%)
Oct 13, 2016 0.0082 0.0200 0.0082 0.0200 293,500 +0.01(+150.00%)
Oct 12, 2016 0.0090 0.0090 0.0080 0.0080 104,000 -0.00(-10.11%)
Oct 11, 2016 0.0080 0.0090 0.0079 0.0089 57,000 +0.00(+11.25%)
Oct 07, 2016 0.0080 0.0080 0.0080 0 -0.00(-10.11%)
Oct 06, 2016 0.0090 0.0090 0.0089 0.0089 61,600 +0.00(+18.67%)
Oct 05, 2016 0.0080 0.0090 0.0075 0.0075 150,000 -0.00(-6.25%)
Oct 04, 2016 0.0070 0.0080 0.0070 0.0080 148,868 +0.00(+14.29%)
Oct 03, 2016 0.0064 0.0070 0.0062 0.0070 40,000 +0.00(+2.94%)
Sep 30, 2016 0.0049 0.0068 0.0044 0.0068 176,500 +0.00(+38.78%)
Sep 29, 2016 0.0045 0.0049 0.0045 0.0049 12,000 +0.00(+22.50%)
Sep 28, 2016 0.0044 0.0045 0.0040 0.0040 123,480 -0.00(-6.98%)
Sep 27, 2016 0.0045 0.0045 0.0043 0.0043 220,000 -0.00(-4.44%)
Sep 20, 2016 0.0045 0.0045 0.0045 0 -0.00(-16.51%)
Sep 16, 2016 0.0054 0.0054 0.0054 0 +0.00(+34.75%)
Sep 14, 2016 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Sep 12, 2016 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Sep 09, 2016 0.0050 0.0050 0.0045 0.0045 180,000 -0.00(-4.26%)
Sep 08, 2016 0.0050 0.0050 0.0047 0.0047 25,100 +0.00(+34.29%)
Sep 07, 2016 0.0030 0.0035 0.0025 0.0035 123,174 +0.00(+40.00%)
Sep 06, 2016 0.0032 0.0032 0.0025 0.0025 44,029 -0.00(-48.98%)
Aug 31, 2016 0.0049 0.0049 0.0049 0 +0.00(+96.00%)
Aug 30, 2016 0.0025 0.0025 0.0025 0.0025 1,000 -0.00(-3.85%)
Aug 23, 2016 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Aug 22, 2016 0.0025 0.0027 0.0025 0.0027 123,000 -0.00(-10.00%)
Aug 19, 2016 0.0030 0.0030 0.0030 0.0030 82,000 +0.00(+0.00%)
Aug 18, 2016 0.0030 0.0030 0.0030 0.0030 82,000 +0.00(+0.00%)
Aug 17, 2016 0.0050 0.0050 0.0030 0.0030 21,500 +0.00(+0.00%)
Aug 10, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 08, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 03, 2016 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Aug 02, 2016 0.0040 0.0060 0.0040 0.0050 84,800 +0.00(+66.67%)
Jul 28, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 22, 2016 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Jul 21, 2016 0.0025 0.0025 0.0020 0.0020 110,000 -0.00(-18.37%)
Jul 19, 2016 0.0024 0.0024 0.0024 0 +0.00(+22.50%)
Jul 18, 2016 0.0020 0.0025 0.0020 0.0020 204,000 +0.00(+100.00%)
Jul 14, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 07, 2016 0.0010 0.0010 0.0010 0 -0.00(-66.67%)
Jun 28, 2016 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Jun 27, 2016 0.0015 0.0020 0.0015 0.0020 50,000 +0.00(+33.33%)
Jun 20, 2016 0.0015 0.0015 0.0015 0 -0.00(-40.00%)
Jun 17, 2016 0.0025 0.0025 0.0025 0.0025 20,000 +0.00(+66.67%)
Jun 15, 2016 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jun 09, 2016 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Jun 02, 2016 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
May 31, 2016 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
May 27, 2016 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
May 26, 2016 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
May 25, 2016 0.0024 0.0024 0.0020 0.0020 48,000 +0.00(+0.00%)
May 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 19, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 17, 2016 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
May 12, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 05, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
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.