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 (%)
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%)
May 01, 2019 0.0231 0.0232 0.0231 0.0232 32,300 +0.01(+36.47%)
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%)
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.