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 )

0.1648 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1648 0.1648 0.1455 0.1648 7,600 -0.01(-2.94%)
Sep 24, 2024 0.1698 0 -0.00(-0.12%)
Sep 23, 2024 0.1484 0.1700 0.1450 0.1700 20,500 +0.00(+0.00%)
Sep 20, 2024 0.1600 0.1798 0.0700 0.1700 140,206 +0.00(+0.00%)
Sep 19, 2024 0.1600 0.1700 0.1198 0.1700 53,122 +0.01(+6.25%)
Sep 17, 2024 0.1600 0 -0.01(-3.03%)
Sep 13, 2024 0.1650 0 +0.00(+0.00%)
Sep 12, 2024 0.1500 0.1698 0.1411 0.1650 77,500 +0.02(+10.00%)
Sep 11, 2024 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.13%)
Sep 10, 2024 0.1400 0.1498 0.1400 0.1498 40,821 -0.01(-6.38%)
Sep 09, 2024 0.1503 0.1600 0.1503 0.1600 3,100 +0.00(+0.00%)
Sep 06, 2024 0.1400 0.1600 0.1350 0.1600 136,953 +0.00(+0.00%)
Sep 05, 2024 0.1575 0.1700 0.1250 0.1600 181,200 -0.01(-5.88%)
Sep 04, 2024 0.1500 0.1750 0.1500 0.1700 235,022 +0.02(+9.89%)
Sep 03, 2024 0.1449 0.1599 0.1400 0.1547 227,536 +0.01(+10.50%)
Aug 30, 2024 0.1300 0.1400 0.1300 0.1400 28,000 +0.00(+0.00%)
Aug 28, 2024 0.1400 0 +0.01(+3.70%)
Aug 27, 2024 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-6.90%)
Aug 26, 2024 0.1200 0.1450 0.1150 0.1450 161,776 +0.01(+11.54%)
Aug 23, 2024 0.1295 0.1300 0.1010 0.1300 380,823 -0.01(-6.81%)
Aug 22, 2024 0.1352 0.1397 0.1295 0.1395 149,558 -0.00(-3.46%)
Aug 21, 2024 0.1293 0.1445 0.1293 0.1445 128,200 +0.01(+4.33%)
Aug 20, 2024 0.1347 0.1386 0.1320 0.1385 22,000 -0.00(-0.14%)
Aug 19, 2024 0.1411 0.1411 0.1290 0.1387 85,200 -0.01(-7.22%)
Aug 16, 2024 0.1378 0.1495 0.1310 0.1495 37,600 -0.00(-0.13%)
Aug 15, 2024 0.1497 0.1497 0.1497 0.1497 200 -0.00(-0.20%)
Aug 13, 2024 0.1500 0 +0.00(+0.07%)
Aug 08, 2024 0.1499 0 +0.00(+0.27%)
Aug 07, 2024 0.1305 0.1495 0.1305 0.1495 107,983 -0.00(-0.13%)
Aug 02, 2024 0.1497 1 -0.01(-6.14%)
Jul 31, 2024 0.1595 4 +0.01(+6.33%)
Jul 30, 2024 0.1560 0.1597 0.1421 0.1500 45,900 -0.02(-9.09%)
Jul 29, 2024 0.1620 0.1650 0.1590 0.1650 59,675 -0.00(-2.65%)
Jul 26, 2024 0.1590 0.1695 0.1590 0.1695 169,000 +0.00(+0.41%)
Jul 24, 2024 0.1688 0 -0.01(-3.43%)
Jul 23, 2024 0.1700 0.1748 0.1700 0.1748 38,000 -0.00(-0.06%)
Jul 22, 2024 0.1700 0.1749 0.1700 0.1749 53,200 +0.01(+3.06%)
Jul 19, 2024 0.1900 0.1900 0.1431 0.1697 257,100 -0.02(-10.68%)
Jul 18, 2024 0.1601 0.1900 0.1590 0.1900 65,500 -0.01(-4.76%)
Jul 17, 2024 0.1700 0.1995 0.1620 0.1995 57,244 +0.01(+4.83%)
Jul 16, 2024 0.1660 0.1995 0.1660 0.1903 24,500 -0.01(-4.71%)
Jul 15, 2024 0.1751 0.2100 0.1751 0.1997 9,658 -0.01(-6.55%)
Jul 12, 2024 0.1880 0.2137 0.1870 0.2137 53,000 +0.02(+11.30%)
Jul 11, 2024 0.1920 0.1920 0.1920 0.1920 5,000 -0.01(-3.86%)
Jul 09, 2024 0.1997 0 -0.02(-6.99%)
Jul 05, 2024 0.2147 0 +0.00(+2.24%)
Jul 02, 2024 0.2100 0 -0.00(-2.19%)
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.