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 (%)
Jun 27, 2014 0.0237 0.0237 0.0237 0 +0.01(+31.67%)
Jun 26, 2014 0.0125 0.0180 0.0120 0.0180 12,200 +0.00(+0.00%)
Jun 25, 2014 0.0160 0.0180 0.0112 0.0180 752,100 +0.00(+2.86%)
Jun 24, 2014 0.0175 0.0175 0.0175 0.0175 46,500 +0.00(+9.38%)
Jun 23, 2014 0.0170 0.0170 0.0131 0.0160 463,540 -0.00(-19.60%)
Jun 20, 2014 0.0180 0.0199 0.0170 0.0199 1,230,200 -0.01(-20.40%)
Jun 16, 2014 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jun 13, 2014 0.0280 0.0309 0.0170 0.0210 323,800 -0.01(-22.79%)
Jun 12, 2014 0.0300 0.0310 0.0211 0.0272 550,815 -0.00(-11.40%)
Jun 11, 2014 0.0260 0.0307 0.0260 0.0307 1,226,635 +0.01(+51.98%)
Jun 10, 2014 0.0210 0.0279 0.0202 0.0202 63,900 -0.01(-29.12%)
Jun 06, 2014 0.0210 0.0285 0.0210 0.0285 151,000 +0.00(+1.79%)
Jun 05, 2014 0.0274 0.0280 0.0201 0.0280 181,300 +0.00(+12.00%)
Jun 04, 2014 0.0250 0.0250 0.0250 0.0250 57,788 +0.00(+8.70%)
Jun 03, 2014 0.0230 0.0230 0.0230 0.0230 900 -0.01(-17.86%)
Jun 02, 2014 0.0199 0.0280 0.0199 0.0280 10,490 +0.00(+0.00%)
May 30, 2014 0.0190 0.0280 0.0190 0.0280 28,288 -0.00(-1.75%)
May 28, 2014 0.0285 0.0285 0.0285 0 +0.00(+3.64%)
May 27, 2014 0.0172 0.0275 0.0172 0.0275 27,000 +0.00(+10.00%)
May 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.01(-19.09%)
May 20, 2014 0.0172 0.0309 0.0172 0.0309 69,500 +0.00(+6.55%)
May 16, 2014 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
May 15, 2014 0.0310 0.0315 0.0310 0.0310 136,000 -0.00(-3.13%)
May 14, 2014 0.0110 0.0320 0.0110 0.0320 387,386 +0.00(+6.67%)
May 13, 2014 0.0210 0.0300 0.0178 0.0300 250,500 +0.00(+2.04%)
May 12, 2014 0.0170 0.0380 0.0150 0.0294 1,601,432 +0.01(+47.00%)
May 09, 2014 0.0250 0.0250 0.0170 0.0200 533,866 -0.01(-33.33%)
May 08, 2014 0.0215 0.0300 0.0210 0.0300 274,300 -0.01(-20.84%)
May 07, 2014 0.0100 0.0389 0.0100 0.0379 3,800 -0.00(-2.57%)
May 06, 2014 0.0210 0.0389 0.0210 0.0389 38,800 +0.01(+24.28%)
May 05, 2014 0.0255 0.0315 0.0201 0.0313 25,000 -0.01(-19.74%)
May 02, 2014 0.0252 0.0390 0.0252 0.0390 72,500 +0.00(+0.00%)
May 01, 2014 0.0353 0.0390 0.0350 0.0390 121,000 +0.00(+10.48%)
Apr 30, 2014 0.0400 0.0400 0.0335 0.0353 182,200 -0.00(-11.75%)
Apr 29, 2014 0.0300 0.0400 0.0300 0.0400 119,599 +0.01(+33.33%)
Apr 28, 2014 0.0400 0.0400 0.0300 0.0300 5,790 -0.01(-31.82%)
Apr 25, 2014 0.0250 0.0450 0.0250 0.0440 395,750 +0.02(+57.14%)
Apr 24, 2014 0.0190 0.0280 0.0190 0.0280 319,566 +0.01(+75.00%)
Apr 23, 2014 0.0200 0.0260 0.0160 0.0160 1,127,526 -0.00(-20.00%)
Apr 22, 2014 0.0200 0.0200 0.0160 0.0200 84,300 +0.00(+0.00%)
Apr 21, 2014 0.0160 0.0200 0.0160 0.0200 7,500 +0.00(+0.00%)
Apr 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2014 0.0200 0.0200 0.0170 0.0200 119,174 +0.00(+0.00%)
Apr 15, 2014 0.0220 0.0220 0.0200 0.0200 24,100 -0.00(-9.09%)
Apr 14, 2014 0.0210 0.0250 0.0210 0.0220 94,500 +0.00(+15.79%)
Apr 11, 2014 0.0160 0.0220 0.0160 0.0190 0 -0.00(-13.64%)
Apr 10, 2014 0.0200 0.0280 0.0180 0.0220 111,440 +0.01(+37.50%)
Apr 09, 2014 0.0240 0.0280 0.0154 0.0160 1,291,140 -0.01(-44.83%)
Apr 08, 2014 0.0320 0.0320 0.0235 0.0290 106,757 -0.00(-9.37%)
Apr 07, 2014 0.0280 0.0330 0.0220 0.0320 91,900 +0.00(+14.29%)
Apr 04, 2014 0.0290 0.0330 0.0220 0.0280 0 +0.00(+0.00%)
Apr 03, 2014 0.0260 0.0290 0.0230 0.0280 211,777 +0.00(+0.00%)
Apr 02, 2014 0.0330 0.0380 0.0250 0.0280 1,314,026 -0.01(-19.77%)
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.