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, 2020 0.0172 0.0172 0.0172 0.0172 1,000 +0.00(+10.26%)
Apr 29, 2020 0.0172 0.0173 0.0156 0.0156 45,050 -0.00(-21.61%)
Apr 28, 2020 0.0199 0.0199 0.0199 0.0199 10,100 +0.00(+4.74%)
Apr 24, 2020 0.0190 0.0190 0.0190 0 -0.00(-2.06%)
Apr 23, 2020 0.0194 0.0194 0.0194 0.0194 1,100 +0.00(+2.11%)
Apr 22, 2020 0.0165 0.0190 0.0165 0.0190 156,200 +0.00(+11.76%)
Apr 21, 2020 0.0179 0.0180 0.0147 0.0170 100,000 -0.00(-10.53%)
Apr 20, 2020 0.0173 0.0190 0.0173 0.0190 15,700 +0.00(+15.15%)
Apr 17, 2020 0.0165 0.0165 0.0165 0.0165 30,000 -0.00(-13.16%)
Apr 16, 2020 0.0181 0.0190 0.0181 0.0190 20,000 +0.00(+0.00%)
Apr 15, 2020 0.0179 0.0195 0.0179 0.0190 80,000 +0.00(+0.00%)
Apr 14, 2020 0.0190 0.0199 0.0188 0.0190 131,700 -0.00(-0.52%)
Apr 13, 2020 0.0096 0.0200 0.0096 0.0191 226,500 +0.00(+12.35%)
Apr 09, 2020 0.0100 0.0170 0.0098 0.0170 578,500 +0.01(+47.83%)
Apr 08, 2020 0.0125 0.0125 0.0110 0.0115 121,700 -0.00(-25.81%)
Apr 07, 2020 0.0110 0.0155 0.0110 0.0155 489,800 +0.01(+55.00%)
Apr 06, 2020 0.0120 0.0120 0.0100 0.0100 300,200 -0.01(-56.52%)
Apr 03, 2020 0.0130 0.0230 0.0115 0.0230 915,900 +0.01(+76.92%)
Apr 02, 2020 0.0140 0.0140 0.0110 0.0130 285,100 -0.01(-31.58%)
Mar 31, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 27, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 26, 2020 0.0140 0.0190 0.0140 0.0190 35,500 -0.00(-5.00%)
Mar 25, 2020 0.0179 0.0200 0.0179 0.0200 50,010 +0.00(+1.01%)
Mar 24, 2020 0.0160 0.0198 0.0160 0.0198 5,200 -0.00(-17.50%)
Mar 18, 2020 0.0240 0.0240 0.0240 0 +0.01(+26.32%)
Mar 17, 2020 0.0189 0.0190 0.0189 0.0190 20,000 +0.01(+40.74%)
Mar 16, 2020 0.0136 0.0136 0.0135 0.0135 31,000 -0.01(-28.95%)
Mar 13, 2020 0.0180 0.0200 0.0175 0.0190 384,100 -0.01(-23.69%)
Mar 11, 2020 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Mar 10, 2020 0.0198 0.0200 0.0165 0.0200 70,975 +0.00(+0.00%)
Mar 09, 2020 0.0160 0.0200 0.0160 0.0200 11,100 +0.00(+4.71%)
Mar 05, 2020 0.0191 0.0191 0.0191 0 +0.00(+6.11%)
Mar 04, 2020 0.0180 0.0180 0.0120 0.0180 145,100 -0.01(-25.00%)
Mar 02, 2020 0.0240 0.0240 0.0240 0 -0.02(-40.00%)
Feb 28, 2020 0.0141 0.0400 0.0141 0.0400 256,500 +0.02(+110.53%)
Feb 27, 2020 0.0200 0.0200 0.0190 0.0190 90,000 +0.00(+0.00%)
Feb 26, 2020 0.0192 0.0200 0.0160 0.0190 206,000 -0.00(-3.55%)
Feb 25, 2020 0.0195 0.0199 0.0190 0.0197 150,000 +0.00(+3.68%)
Feb 24, 2020 0.0200 0.0200 0.0190 0.0190 348,160 -0.00(-11.63%)
Feb 21, 2020 0.0196 0.0220 0.0190 0.0215 863,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0215 0.0190 0.0215 619,800 +0.00(+13.16%)
Feb 19, 2020 0.0190 0.0220 0.0190 0.0190 1,580,746 +0.00(+0.00%)
Feb 18, 2020 0.0195 0.0240 0.0176 0.0190 800,200 -0.00(-9.09%)
Feb 14, 2020 0.0194 0.0230 0.0181 0.0209 1,840,900 +0.00(+10.00%)
Feb 13, 2020 0.0220 0.0220 0.0190 0.0190 261,400 -0.00(-9.52%)
Feb 12, 2020 0.0166 0.0295 0.0150 0.0210 492,700 +0.00(+10.53%)
Jan 24, 2020 0.0190 0.0190 0.0190 0 +0.00(+3.83%)
Jan 22, 2020 0.0183 0.0183 0.0183 0 +0.00(+10.24%)
Jan 21, 2020 0.0166 0.0166 0.0166 0.0166 2,000 -0.00(-0.60%)
Jan 14, 2020 0.0167 0.0167 0.0167 0 -0.00(-12.11%)
Jan 13, 2020 0.0200 0.0200 0.0184 0.0190 3,000 +0.00(+0.00%)
Jan 09, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0190 0.0190 20,000 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0200 0.0190 0.0190 20,000 +0.00(+0.00%)
Jan 06, 2020 0.0166 0.0215 0.0166 0.0190 223,001 +0.00(+0.00%)
Dec 31, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Dec 26, 2019 0.0190 0.0190 0.0190 0 -0.01(-28.30%)
Dec 24, 2019 0.0190 0.0265 0.0190 0.0265 130,000 +0.01(+39.47%)
Dec 18, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Dec 12, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Dec 06, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0205 0.0190 0.0190 256,536 +0.00(+0.00%)
Dec 04, 2019 0.0188 0.0198 0.0188 0.0190 60,000 +0.00(+0.00%)
Dec 03, 2019 0.0190 0.0195 0.0190 0.0190 104,000 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0161 0.0190 233,000 -0.00(-5.00%)
Nov 29, 2019 0.0219 0.0220 0.0174 0.0200 360,000 +0.00(+5.26%)
Nov 27, 2019 0.0194 0.0220 0.0190 0.0190 861,000 +0.00(+0.00%)
Nov 26, 2019 0.0219 0.0220 0.0190 0.0190 380,100 +0.00(+0.00%)
Nov 25, 2019 0.0220 0.0220 0.0190 0.0190 124,000 -0.00(-5.00%)
Nov 22, 2019 0.0220 0.0221 0.0200 0.0200 108,900 +0.00(+5.26%)
Nov 21, 2019 0.0220 0.0220 0.0190 0.0190 130,000 -0.00(-5.00%)
Nov 20, 2019 0.0230 0.0230 0.0180 0.0200 62,000 +0.00(+5.26%)
Nov 19, 2019 0.0200 0.0200 0.0185 0.0190 380,000 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0173 0.0190 432,000 +0.00(+0.00%)
Nov 15, 2019 0.0163 0.0200 0.0125 0.0190 430,200 +0.00(+0.00%)
Nov 14, 2019 0.0198 0.0198 0.0154 0.0190 160,000 -0.00(-7.32%)
Nov 12, 2019 0.0205 0.0205 0.0205 0 -0.00(-1.91%)
Nov 08, 2019 0.0209 0.0209 0.0209 0 +0.00(+4.50%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2019 0.0219 0.0219 0.0200 0.0200 41,000 +0.00(+5.26%)
Nov 01, 2019 0.0200 0.0200 0.0155 0.0190 365,800 -0.01(-20.83%)
Oct 31, 2019 0.0240 0.0240 0.0240 0.0240 20,000 +0.01(+26.32%)
Oct 30, 2019 0.0201 0.0201 0.0190 0.0190 60,200 -0.00(-4.52%)
Oct 29, 2019 0.0199 0.0199 0.0199 0.0199 20,000 +0.00(+4.74%)
Oct 28, 2019 0.0210 0.0210 0.0190 0.0190 100,400 -0.00(-5.00%)
Oct 25, 2019 0.0155 0.0210 0.0155 0.0200 60,000 -0.00(-0.99%)
Oct 24, 2019 0.0250 0.0250 0.0175 0.0202 63,000 -0.00(-19.20%)
Oct 23, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+38.89%)
Oct 22, 2019 0.0180 0.0180 0.0153 0.0180 76,314 -0.00(-5.26%)
Oct 21, 2019 0.0188 0.0190 0.0188 0.0190 200,000 -0.00(-5.00%)
Oct 18, 2019 0.0164 0.0220 0.0164 0.0200 528,000 +0.00(+11.11%)
Oct 04, 2019 0.0180 0.0180 0.0180 0 +0.01(+44.00%)
Oct 03, 2019 0.0120 0.0125 0.0120 0.0125 40,000 +0.00(+4.17%)
Oct 02, 2019 0.0125 0.0145 0.0120 0.0120 41,042 -0.01(-33.33%)
Oct 01, 2019 0.0180 0.0180 0.0180 0.0180 16,000 +0.00(+0.00%)
Sep 30, 2019 0.0180 0.0190 0.0157 0.0180 93,200 +0.00(+0.00%)
Sep 27, 2019 0.0190 0.0190 0.0180 0.0180 163,700 +0.00(+0.00%)
Sep 26, 2019 0.0186 0.0190 0.0158 0.0180 52,000 +0.00(+0.00%)
Sep 25, 2019 0.0163 0.0195 0.0150 0.0180 658,600 +0.00(+12.50%)
Sep 24, 2019 0.0180 0.0180 0.0155 0.0160 55,000 -0.01(-23.81%)
Sep 17, 2019 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Sep 16, 2019 0.0125 0.0247 0.0123 0.0240 427,000 +0.01(+37.14%)
Sep 13, 2019 0.0160 0.0175 0.0160 0.0175 101,000 -0.00(-12.50%)
Sep 12, 2019 0.0203 0.0244 0.0146 0.0200 1,082,000 +0.01(+33.33%)
Sep 11, 2019 0.0180 0.0180 0.0150 0.0150 500,000 -0.00(-16.67%)
Sep 09, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-23.08%)
Sep 05, 2019 0.0201 0.0260 0.0201 0.0260 346,000 +0.01(+30.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+10.29%)
Aug 28, 2019 0.0272 0.0272 0.0272 0.0272 48,000 +0.00(+0.74%)
Aug 27, 2019 0.0270 0.0270 0.0270 0.0270 72,000 +0.00(+0.00%)
Aug 26, 2019 0.0280 0.0280 0.0270 0.0270 105,000 +0.00(+7.14%)
Aug 23, 2019 0.0252 0.0252 0.0252 0.0252 110,000 +0.00(+0.80%)
Aug 22, 2019 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.06%)
Aug 19, 2019 0.0210 0.0269 0.0201 0.0269 431,000 -0.00(-7.24%)
Aug 16, 2019 0.0299 0.0299 0.0290 0.0290 218,000 -0.00(-0.68%)
Aug 15, 2019 0.0270 0.0300 0.0240 0.0292 122,000 +0.00(+8.15%)
Aug 14, 2019 0.0245 0.0272 0.0245 0.0270 67,150 +0.01(+28.57%)
Aug 13, 2019 0.0220 0.0260 0.0210 0.0210 71,000 -0.01(-30.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 06, 2019 0.0299 0.0300 0.0299 0.0300 40,000 +0.00(+0.00%)
Aug 05, 2019 0.0200 0.0310 0.0200 0.0300 125,718 +0.00(+0.00%)
Aug 02, 2019 0.0307 0.0325 0.0275 0.0300 384,000 -0.00(-6.25%)
Aug 01, 2019 0.0210 0.0320 0.0210 0.0320 297,500 +0.00(+10.34%)
Jul 30, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jul 29, 2019 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+0.00%)
Jul 26, 2019 0.0292 0.0295 0.0284 0.0290 48,400 +0.00(+0.00%)
Jul 25, 2019 0.0230 0.0325 0.0180 0.0290 409,913 -0.00(-2.03%)
Jul 23, 2019 0.0296 0.0296 0.0296 0 -0.00(-1.33%)
Jul 22, 2019 0.0281 0.0300 0.0280 0.0300 840,000 +0.00(+4.90%)
Jul 19, 2019 0.0280 0.0286 0.0280 0.0286 10,400 -0.00(-4.67%)
Jul 18, 2019 0.0310 0.0320 0.0286 0.0300 56,260 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+17.65%)
Jul 16, 2019 0.0240 0.0255 0.0240 0.0255 90,000 +0.00(+2.00%)
Jul 15, 2019 0.0320 0.0343 0.0240 0.0250 159,560 -0.00(-16.67%)
Jul 12, 2019 0.0170 0.0300 0.0170 0.0300 447,800 +0.00(+17.65%)
Jul 11, 2019 0.0175 0.0255 0.0175 0.0255 187,100 +0.00(+7.14%)
Jul 10, 2019 0.0229 0.0239 0.0228 0.0238 92,000 +0.00(+8.18%)
Jul 09, 2019 0.0180 0.0266 0.0170 0.0220 519,879 +0.00(+12.82%)
Jul 08, 2019 0.0155 0.0195 0.0151 0.0195 1,506,800 +0.00(+29.14%)
Jul 05, 2019 0.0155 0.0193 0.0150 0.0151 711,000 -0.00(-2.58%)
Jul 03, 2019 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.00%)
Jul 02, 2019 0.0175 0.0195 0.0150 0.0155 116,700 -0.00(-22.50%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Jun 24, 2019 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Jun 18, 2019 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Jun 17, 2019 0.0150 0.0220 0.0150 0.0220 2,111,000 +0.00(+25.71%)
Jun 13, 2019 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Jun 10, 2019 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Jun 07, 2019 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Jun 06, 2019 0.0210 0.0210 0.0200 0.0200 20,000 -0.00(-4.76%)
Jun 05, 2019 0.0170 0.0220 0.0170 0.0210 207,800 +0.00(+10.53%)
Jun 03, 2019 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
May 29, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 24, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 22, 2019 0.0220 0.0220 0.0220 0 +0.00(+9.45%)
May 21, 2019 0.0170 0.0220 0.0169 0.0201 105,000 +0.00(+5.79%)
May 20, 2019 0.0200 0.0200 0.0146 0.0190 31,000 -0.00(-5.94%)
May 17, 2019 0.0204 0.0204 0.0201 0.0202 40,000 +0.00(+1.00%)
May 16, 2019 0.0210 0.0220 0.0200 0.0200 100,000 -0.00(-0.50%)
May 15, 2019 0.0200 0.0201 0.0200 0.0201 48,600 +0.00(+0.50%)
May 14, 2019 0.0200 0.0200 0.0200 0.0200 11,000 -0.00(-11.11%)
May 13, 2019 0.0210 0.0225 0.0210 0.0225 50,000 +0.00(+0.00%)
May 10, 2019 0.0225 0.0225 0.0225 0.0225 30,000 +0.00(+12.50%)
May 09, 2019 0.0200 0.0200 0.0200 0.0200 11,400 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-13.04%)
May 07, 2019 0.0205 0.0230 0.0205 0.0230 18,000 +0.00(+0.00%)
May 06, 2019 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+4.55%)
May 02, 2019 0.0220 0.0220 0.0220 0 -0.00(-5.17%)
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.