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 30, 2019 0.0160 0.0200 0.0160 0.0170 82,778 -0.01(-32.00%)
Apr 29, 2019 0.0155 0.0250 0.0155 0.0250 50,000 +0.00(+21.95%)
Apr 26, 2019 0.0200 0.0205 0.0200 0.0205 75,000 +0.00(+2.50%)
Apr 25, 2019 0.0225 0.0225 0.0180 0.0200 68,200 -0.00(-19.68%)
Apr 24, 2019 0.0249 0.0249 0.0249 0.0249 21,521 +0.00(+8.26%)
Apr 23, 2019 0.0249 0.0249 0.0230 0.0230 22,520 +0.00(+0.00%)
Apr 22, 2019 0.0220 0.0230 0.0220 0.0230 25,000 -0.00(-11.54%)
Apr 18, 2019 0.0200 0.0260 0.0181 0.0260 162,900 +0.01(+30.00%)
Apr 17, 2019 0.0226 0.0226 0.0190 0.0200 85,000 -0.00(-19.35%)
Apr 16, 2019 0.0261 0.0261 0.0222 0.0248 30,000 -0.00(-11.11%)
Apr 15, 2019 0.0279 0.0279 0.0279 0.0279 3,000 +0.00(+11.60%)
Apr 12, 2019 0.0260 0.0270 0.0230 0.0250 38,000 -0.00(-10.39%)
Apr 11, 2019 0.0268 0.0279 0.0240 0.0279 5,000 +0.00(+11.60%)
Apr 10, 2019 0.0290 0.0290 0.0240 0.0250 22,000 +0.01(+25.00%)
Apr 09, 2019 0.0274 0.0274 0.0190 0.0200 104,300 -0.00(-13.04%)
Apr 08, 2019 0.0275 0.0300 0.0081 0.0230 2,005,967 -0.00(-14.81%)
Apr 05, 2019 0.0260 0.0270 0.0240 0.0270 223,000 +0.00(+8.00%)
Apr 04, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.41%)
Apr 03, 2019 0.0284 0.0290 0.0251 0.0270 14,000 -0.00(-1.82%)
Apr 02, 2019 0.0250 0.0322 0.0250 0.0275 47,000 +0.00(+10.00%)
Apr 01, 2019 0.0260 0.0260 0.0210 0.0250 122,420 -0.00(-7.41%)
Mar 29, 2019 0.0255 0.0280 0.0250 0.0270 390,000 +0.00(+12.50%)
Mar 28, 2019 0.0300 0.0370 0.0175 0.0240 1,553,500 -0.00(-14.29%)
Mar 27, 2019 0.0290 0.0325 0.0278 0.0280 200,100 -0.00(-11.11%)
Mar 26, 2019 0.0272 0.0325 0.0272 0.0315 184,000 +0.01(+32.35%)
Mar 25, 2019 0.0210 0.0320 0.0210 0.0238 371,000 +0.00(+17.82%)
Mar 22, 2019 0.0193 0.0300 0.0193 0.0202 135,800 -0.01(-32.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+7.14%)
Mar 20, 2019 0.0225 0.0300 0.0188 0.0280 78,200 +0.01(+21.74%)
Mar 19, 2019 0.0230 0.0280 0.0150 0.0230 863,000 -0.01(-25.81%)
Mar 18, 2019 0.0300 0.0400 0.0270 0.0310 147,336 -0.00(-11.43%)
Mar 15, 2019 0.0365 0.0365 0.0250 0.0350 268,000 -0.00(-5.41%)
Mar 14, 2019 0.0390 0.0390 0.0210 0.0370 40,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0390 0.0260 0.0370 28,500 +0.01(+42.31%)
Mar 12, 2019 0.0350 0.0400 0.0180 0.0260 1,236,103 -0.01(-35.00%)
Mar 11, 2019 0.0380 0.0400 0.0330 0.0400 26,000 +0.00(+1.27%)
Mar 08, 2019 0.0288 0.0400 0.0152 0.0395 1,040,000 +0.00(+12.86%)
Mar 07, 2019 0.0214 0.0350 0.0214 0.0350 414,466 +0.01(+54.19%)
Mar 06, 2019 0.0345 0.0345 0.0130 0.0227 326,951 -0.01(-18.93%)
Mar 05, 2019 0.0340 0.0350 0.0280 0.0280 138,349 -0.00(-6.67%)
Mar 04, 2019 0.0320 0.0320 0.0300 0.0300 100,500 +0.00(+11.11%)
Mar 01, 2019 0.0296 0.0382 0.0270 0.0270 24,000 -0.00(-6.90%)
Feb 28, 2019 0.0255 0.0300 0.0255 0.0290 259,688 +0.00(+11.54%)
Feb 27, 2019 0.0250 0.0300 0.0200 0.0260 293,489 +0.00(+4.00%)
Feb 26, 2019 0.0169 0.0299 0.0169 0.0250 499,123 +0.01(+43.68%)
Feb 25, 2019 0.0141 0.0175 0.0141 0.0174 147,800 +0.00(+2.35%)
Feb 22, 2019 0.0170 0.0170 0.0170 0.0170 18,600 +0.00(+0.00%)
Feb 21, 2019 0.0170 0.0170 0.0120 0.0170 44,400 +0.00(+0.00%)
Feb 20, 2019 0.0170 0.0171 0.0168 0.0170 62,000 -0.00(-0.58%)
Feb 19, 2019 0.0174 0.0174 0.0168 0.0171 76,000 +0.00(+23.02%)
Feb 15, 2019 0.0170 0.0175 0.0135 0.0139 267,200 -0.00(-0.71%)
Feb 14, 2019 0.0170 0.0175 0.0140 0.0140 171,000 -0.00(-20.00%)
Feb 13, 2019 0.0155 0.0175 0.0155 0.0175 49,400 +0.00(+0.00%)
Feb 12, 2019 0.0135 0.0175 0.0135 0.0175 58,700 +0.00(+20.69%)
Feb 11, 2019 0.0150 0.0150 0.0145 0.0145 22,300 +0.01(+119.70%)
Feb 08, 2019 0.0100 0.0175 0.0066 0.0066 93,000 +0.00(+0.00%)
Feb 07, 2019 0.0067 0.0067 0.0066 0.0066 41,000 -0.00(-26.67%)
Feb 06, 2019 0.0140 0.0140 0.0090 0.0090 221,000 -0.00(-10.00%)
Feb 05, 2019 0.0100 0.0150 0.0100 0.0100 120,422 +0.00(+11.11%)
Feb 04, 2019 0.0170 0.0170 0.0078 0.0090 83,600 -0.01(-47.06%)
Feb 01, 2019 0.0140 0.0170 0.0140 0.0170 14,000 +0.00(+21.43%)
Jan 30, 2019 0.0140 0.0140 0.0140 0 -0.00(-20.00%)
Jan 29, 2019 0.0175 0.0175 0.0175 0.0175 69,400 +0.00(+1.74%)
Jan 28, 2019 0.0170 0.0172 0.0170 0.0172 30,000 +0.00(+4.24%)
Jan 25, 2019 0.0200 0.0200 0.0090 0.0165 117,800 +0.01(+65.00%)
Jan 24, 2019 0.0120 0.0163 0.0100 0.0100 91,883 -0.00(-9.09%)
Jan 23, 2019 0.0150 0.0150 0.0110 0.0110 25,000 -0.01(-32.52%)
Jan 22, 2019 0.0127 0.0275 0.0100 0.0163 246,500 -0.01(-38.49%)
Jan 18, 2019 0.0265 0.0265 0.0265 0.0265 1,400 +0.01(+35.90%)
Jan 15, 2019 0.0195 0.0195 0.0195 0 -0.00(-5.34%)
Jan 14, 2019 0.0190 0.0206 0.0121 0.0206 54,050 +0.00(+14.44%)
Jan 11, 2019 0.0180 0.0180 0.0180 0.0180 6,200 -0.01(-36.84%)
Jan 09, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Jan 08, 2019 0.0100 0.0285 0.0100 0.0285 19,999 -0.00(-1.72%)
Jan 07, 2019 0.0405 0.0405 0.0290 0.0290 19,583 -0.01(-19.44%)
Jan 04, 2019 0.0351 0.0360 0.0351 0.0360 10,900 +0.01(+28.57%)
Jan 03, 2019 0.0231 0.0280 0.0181 0.0280 18,380 -0.00(-3.45%)
Jan 02, 2019 0.0290 0.0290 0.0290 0.0290 17,000 +0.00(+0.00%)
Dec 31, 2018 0.0226 0.0290 0.0181 0.0290 59,800 +0.00(+11.54%)
Dec 28, 2018 0.0183 0.0260 0.0183 0.0260 200,000 +0.01(+59.51%)
Dec 27, 2018 0.0163 0.0163 0.0163 0.0163 4,000 -0.00(-9.94%)
Dec 26, 2018 0.0180 0.0181 0.0180 0.0181 100,000 +0.00(+6.47%)
Dec 21, 2018 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Dec 20, 2018 0.0110 0.0140 0.0109 0.0140 236,824 +0.00(+40.00%)
Dec 19, 2018 0.0110 0.0110 0.0055 0.0100 1,007,698 -0.01(-41.18%)
Dec 17, 2018 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Dec 14, 2018 0.0150 0.0150 0.0150 0.0150 34,100 -0.00(-8.54%)
Dec 13, 2018 0.0170 0.0170 0.0164 0.0164 12,000 +0.00(+2.50%)
Dec 12, 2018 0.0123 0.0175 0.0123 0.0160 285,050 +0.01(+70.21%)
Dec 11, 2018 0.0094 0.0120 0.0094 0.0094 2,700 -0.00(-32.86%)
Dec 07, 2018 0.0140 0.0140 0.0140 0 +0.00(+50.54%)
Dec 04, 2018 0.0093 0.0093 0.0093 0 -0.00(-22.50%)
Dec 03, 2018 0.0120 0.0120 0.0120 0.0120 7,825 -0.00(-2.44%)
Nov 29, 2018 0.0123 0.0123 0.0123 0 -0.00(-23.12%)
Nov 28, 2018 0.0160 0.0160 0.0160 0.0160 7,951 +0.00(+6.67%)
Nov 27, 2018 0.0098 0.0151 0.0098 0.0150 106,900 +0.00(+25.00%)
Nov 23, 2018 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Nov 20, 2018 0.0170 0.0170 0.0125 0.0170 80,600 +0.01(+77.08%)
Nov 16, 2018 0.0096 0.0096 0.0096 0 +0.00(+37.14%)
Nov 15, 2018 0.0169 0.0169 0.0070 0.0070 361,500 -0.01(-56.25%)
Nov 14, 2018 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+17.65%)
Nov 09, 2018 0.0136 0.0136 0.0136 0 -0.00(-15.00%)
Nov 07, 2018 0.0160 0.0160 0.0160 0 +0.01(+52.38%)
Nov 06, 2018 0.0105 0.0105 0.0105 0.0105 15,000 -0.01(-36.75%)
Nov 02, 2018 0.0166 0.0166 0.0166 0 +0.00(+10.67%)
Nov 01, 2018 0.0130 0.0150 0.0130 0.0150 145,000 +0.00(+0.00%)
Oct 31, 2018 0.0150 0.0150 0.0150 0.0150 1,100 +0.00(+11.11%)
Oct 26, 2018 0.0135 0.0135 0.0135 0 +0.00(+20.54%)
Oct 25, 2018 0.0115 0.0115 0.0112 0.0112 17,000 -0.00(-17.04%)
Oct 24, 2018 0.0090 0.0135 0.0090 0.0135 19,648 +0.00(+50.00%)
Oct 23, 2018 0.0090 0.0090 0.0090 0.0090 25,000 -0.00(-18.18%)
Oct 19, 2018 0.0110 0.0110 0.0110 0 -0.00(-24.14%)
Oct 18, 2018 0.0105 0.0145 0.0105 0.0145 40,000 +0.00(+38.10%)
Oct 17, 2018 0.0080 0.0105 0.0080 0.0105 151,000 +0.00(+5.00%)
Oct 16, 2018 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Oct 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 10, 2018 0.0080 0.0150 0.0080 0.0100 113,500 -0.00(-9.09%)
Oct 05, 2018 0.0110 0.0110 0.0110 0 +0.00(+37.50%)
Oct 04, 2018 0.0112 0.0112 0.0080 0.0080 250,862 -0.00(-36.51%)
Oct 03, 2018 0.0126 0.0126 0.0126 0.0126 10,000 -0.00(-16.00%)
Oct 02, 2018 0.0120 0.0185 0.0120 0.0150 80,438 +0.00(+25.00%)
Oct 01, 2018 0.0174 0.0174 0.0120 0.0120 48,666 +0.00(+0.00%)
Sep 28, 2018 0.0110 0.0120 0.0100 0.0120 160,000 -0.00(-28.99%)
Sep 26, 2018 0.0169 0.0169 0.0169 0 +0.00(+32.03%)
Sep 25, 2018 0.0128 0.0128 0.0128 0.0128 6,562 +0.00(+42.22%)
Sep 24, 2018 0.0140 0.0140 0.0090 0.0090 53,000 -0.00(-18.18%)
Sep 21, 2018 0.0110 0.0110 0.0100 0.0110 69,000 -0.00(-21.43%)
Sep 20, 2018 0.0100 0.0140 0.0100 0.0140 76,200 +0.00(+16.67%)
Sep 19, 2018 0.0150 0.0169 0.0100 0.0120 238,600 -0.00(-26.83%)
Sep 18, 2018 0.0164 0.0164 0.0164 0.0164 3,000 -0.00(-3.53%)
Sep 17, 2018 0.0165 0.0170 0.0165 0.0170 4,000 +0.01(+41.67%)
Sep 14, 2018 0.0165 0.0184 0.0100 0.0120 207,300 +0.00(+20.00%)
Sep 13, 2018 0.0100 0.0100 0.0100 0.0100 150,000 -0.01(-45.65%)
Sep 12, 2018 0.0184 0.0184 0.0168 0.0184 25,600 +0.00(+0.00%)
Sep 10, 2018 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Sep 07, 2018 0.0184 0.0184 0.0184 0.0184 1,000 +0.00(+22.67%)
Sep 06, 2018 0.0180 0.0189 0.0150 0.0150 5,500 +0.00(+7.14%)
Sep 05, 2018 0.0175 0.0190 0.0140 0.0140 57,900 -0.00(-19.08%)
Sep 04, 2018 0.0085 0.0173 0.0085 0.0173 38,100 +0.01(+44.17%)
Aug 31, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Aug 30, 2018 0.0120 0.0120 0.0120 0.0120 50,000 -0.01(-47.83%)
Aug 24, 2018 0.0230 0.0230 0.0230 0 +0.01(+66.67%)
Aug 23, 2018 0.0195 0.0195 0.0138 0.0138 33,835 -0.01(-29.23%)
Aug 22, 2018 0.0110 0.0195 0.0110 0.0195 32,675 -0.01(-22.00%)
Aug 21, 2018 0.0100 0.0250 0.0080 0.0250 100,570 +0.01(+127.27%)
Aug 17, 2018 0.0110 0.0110 0.0110 0 -0.01(-33.33%)
Aug 14, 2018 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Aug 13, 2018 0.0160 0.0165 0.0150 0.0150 59,332 +0.00(+30.43%)
Aug 10, 2018 0.0123 0.0123 0.0115 0.0115 20,000 -0.01(-54.00%)
Aug 09, 2018 0.0230 0.0250 0.0230 0.0250 5,025 +0.00(+19.05%)
Aug 03, 2018 0.0210 0.0210 0.0210 0 +0.00(+9.38%)
Aug 02, 2018 0.0190 0.0192 0.0190 0.0192 37,000 +0.00(+3.78%)
Jul 27, 2018 0.0185 0.0185 0.0185 0 +0.00(+5.71%)
Jul 26, 2018 0.0100 0.0175 0.0100 0.0175 61,000 +0.00(+0.00%)
Jul 25, 2018 0.0160 0.0175 0.0160 0.0175 75,000 +0.00(+9.38%)
Jul 24, 2018 0.0101 0.0175 0.0090 0.0160 337,000 +0.01(+58.42%)
Jul 23, 2018 0.0160 0.0160 0.0101 0.0101 330,000 -0.01(-43.89%)
Jul 20, 2018 0.0180 0.0180 0.0180 0.0180 19,880 -0.00(-10.00%)
Jul 18, 2018 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jul 16, 2018 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jul 13, 2018 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+15.00%)
Jul 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+6.38%)
Jul 05, 2018 0.0188 0.0188 0.0188 0 -0.00(-10.48%)
Jul 03, 2018 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Jul 02, 2018 0.0213 0.0240 0.0210 0.0240 72,000 +0.00(+14.29%)
Jun 29, 2018 0.0210 0.0240 0.0210 0.0210 274,340 +0.00(+0.00%)
Jun 28, 2018 0.0220 0.0220 0.0200 0.0210 89,898 -0.00(-8.70%)
Jun 27, 2018 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-4.17%)
Jun 26, 2018 0.0240 0.0240 0.0240 0.0240 19,000 +0.00(+0.00%)
Jun 22, 2018 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
Jun 21, 2018 0.0220 0.0220 0.0220 0.0220 58,500 +0.00(+0.00%)
Jun 20, 2018 0.0250 0.0250 0.0220 0.0220 30,000 -0.01(-26.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 15, 2018 0.0250 0.0250 0.0246 0.0250 52,574 +0.00(+4.17%)
Jun 14, 2018 0.0220 0.0240 0.0220 0.0240 40,000 +0.00(+20.60%)
Jun 12, 2018 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Jun 08, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 07, 2018 0.0200 0.0200 0.0199 0.0200 50,000 -0.00(-2.68%)
Jun 06, 2018 0.0206 0.0206 0.0205 0.0205 8,076 -0.00(-0.24%)
Jun 05, 2018 0.0206 0.0206 0.0206 0.0206 1,200 +0.00(+0.00%)
Jun 04, 2018 0.0450 0.0450 0.0189 0.0206 964,370 -0.02(-50.95%)
Jun 01, 2018 0.0250 0.0450 0.0250 0.0420 1,625,384 +0.02(+61.54%)
May 31, 2018 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
May 29, 2018 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0283 0.0283 0.0200 0.0200 56,700 -0.01(-31.03%)
May 21, 2018 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
May 17, 2018 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
May 16, 2018 0.0290 0.0290 0.0290 0.0290 6,724 +0.00(+0.00%)
May 15, 2018 0.0290 0.0290 0.0290 0.0290 26,666 +0.00(+16.00%)
May 14, 2018 0.0363 0.0363 0.0250 0.0250 4,631 -0.01(-34.21%)
May 11, 2018 0.0147 0.0400 0.0147 0.0380 208,877 +0.02(+171.43%)
May 10, 2018 0.0220 0.0220 0.0080 0.0140 928,438 -0.01(-48.15%)
May 08, 2018 0.0270 0.0270 0.0270 0 -0.01(-16.92%)
May 07, 2018 0.0325 0.0325 0.0325 0.0325 2,500 -0.01(-18.75%)
May 04, 2018 0.0305 0.0400 0.0305 0.0400 7,000 +0.00(+0.00%)
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.