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 )

0.2400 -0.0097 (-3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2014 0.0600 0.0700 0.0520 0.0700 0 +0.00(+0.00%)
Feb 27, 2014 0.0750 0.0750 0.0600 0.0700 89,131 +0.00(+0.00%)
Feb 26, 2014 0.0750 0.0900 0.0500 0.0700 655,912 -0.00(-6.67%)
Feb 25, 2014 0.0850 0.0950 0.0450 0.0750 1,063,125 -0.01(-11.76%)
Feb 24, 2014 0.0800 0.0935 0.0750 0.0850 176,351 -0.01(-9.09%)
Feb 21, 2014 0.0850 0.0950 0.0800 0.0935 0 -0.01(-6.03%)
Feb 20, 2014 0.1095 0.1095 0.0830 0.0995 42,000 -0.01(-9.55%)
Feb 19, 2014 0.1090 0.1100 0.0899 0.1100 177,359 +0.00(+0.92%)
Feb 18, 2014 0.0800 0.1100 0.0755 0.1090 134,804 +0.03(+36.25%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 13, 2014 0.0940 0.1150 0.0520 0.0850 924,617 -0.01(-10.53%)
Feb 12, 2014 0.0800 0.0950 0.0800 0.0950 234,702 +0.01(+14.46%)
Feb 11, 2014 0.0650 0.0900 0.0210 0.0830 314,207 -0.00(-2.35%)
Feb 10, 2014 0.0700 0.0950 0.0600 0.0850 200,004 -0.03(-26.09%)
Feb 07, 2014 0.1000 0.1200 0.0600 0.1150 0 +0.01(+9.52%)
Feb 06, 2014 0.1450 0.1450 0.0800 0.1050 840,767 +0.01(+6.06%)
Feb 05, 2014 0.0700 0.0990 0.0700 0.0990 130,977 +0.03(+41.43%)
Feb 04, 2014 0.0331 0.0700 0.0331 0.0700 634 -0.00(-2.78%)
Jan 27, 2014 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Jan 23, 2014 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Jan 22, 2014 0.0650 0.0730 0.0620 0.0730 81,100 -0.01(-6.41%)
Jan 21, 2014 0.0790 0.0850 0.0580 0.0780 163,252 -0.00(-1.27%)
Jan 17, 2014 0.0790 0.0790 0.0790 0 +0.02(+25.40%)
Jan 16, 2014 0.0500 0.0630 0.0500 0.0630 142,500 -0.00(-3.08%)
Jan 15, 2014 0.0650 0.0690 0.0650 0.0650 72,000 -0.01(-17.72%)
Jan 14, 2014 0.0750 0.0790 0.0620 0.0790 234,043 +0.00(+5.33%)
Jan 13, 2014 0.0690 0.0750 0.0600 0.0750 34,345 -0.01(-11.76%)
Jan 10, 2014 0.0700 0.0850 0.0500 0.0850 140,100 +0.01(+21.43%)
Jan 09, 2014 0.0680 0.0700 0.0680 0.0700 70,150 +0.00(+1.45%)
Jan 08, 2014 0.0630 0.0690 0.0600 0.0690 149,800 +0.00(+0.00%)
Jan 07, 2014 0.0600 0.0690 0.0600 0.0690 75,430 +0.00(+6.15%)
Jan 06, 2014 0.0450 0.0650 0.0449 0.0650 86,043 +0.03(+62.50%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 02, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+38.89%)
Dec 31, 2013 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Dec 30, 2013 0.0500 0.0500 0.0400 0.0400 61,000 +0.00(+0.00%)
Dec 27, 2013 0.0200 0.0400 0.0200 0.0400 0 -0.00(-9.09%)
Dec 26, 2013 0.0320 0.0440 0.0320 0.0440 3,500 -0.00(-2.22%)
Dec 23, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 19, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2013 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Dec 16, 2013 0.0500 0.0500 0.0500 0.0500 7,575 +0.00(+0.00%)
Dec 13, 2013 0.0400 0.0500 0.0400 0.0500 0 +0.01(+31.58%)
Dec 12, 2013 0.0345 0.0380 0.0345 0.0380 11,900 -0.00(-5.00%)
Dec 11, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+38.89%)
Dec 10, 2013 0.0288 0.0288 0.0288 0.0288 23,800 -0.01(-28.00%)
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.