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 (%)
May 31, 2018 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
May 29, 2018 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0283 0.0283 0.0200 0.0200 56,700 -0.01(-31.03%)
May 21, 2018 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
May 17, 2018 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
May 16, 2018 0.0290 0.0290 0.0290 0.0290 6,724 +0.00(+0.00%)
May 15, 2018 0.0290 0.0290 0.0290 0.0290 26,666 +0.00(+16.00%)
May 14, 2018 0.0363 0.0363 0.0250 0.0250 4,631 -0.01(-34.21%)
May 11, 2018 0.0147 0.0400 0.0147 0.0380 208,877 +0.02(+171.43%)
May 10, 2018 0.0220 0.0220 0.0080 0.0140 928,438 -0.01(-48.15%)
May 08, 2018 0.0270 0.0270 0.0270 0 -0.01(-16.92%)
May 07, 2018 0.0325 0.0325 0.0325 0.0325 2,500 -0.01(-18.75%)
May 04, 2018 0.0305 0.0400 0.0305 0.0400 7,000 +0.00(+0.00%)
May 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 4,876 +0.00(+0.00%)
Apr 27, 2018 0.0399 0.0400 0.0399 0.0400 4,000 -0.00(-2.44%)
Apr 18, 2018 0.0410 0.0410 0.0410 0 -0.00(-10.87%)
Apr 17, 2018 0.0410 0.0468 0.0410 0.0460 70,200 +0.01(+26.03%)
Apr 13, 2018 0.0365 0.0365 0.0365 0 -0.01(-23.16%)
Apr 12, 2018 0.0474 0.0475 0.0390 0.0475 5,500 +0.01(+18.75%)
Apr 11, 2018 0.0400 0.0400 0.0400 0.0400 12,500 -0.00(-9.91%)
Apr 10, 2018 0.0395 0.0450 0.0395 0.0444 11,826 -0.00(-6.53%)
Apr 09, 2018 0.0467 0.0475 0.0467 0.0475 590 +0.00(+5.56%)
Apr 06, 2018 0.0450 0.0450 0.0450 0.0450 10,500 -0.00(-5.26%)
Apr 05, 2018 0.0475 0.0475 0.0475 0.0475 500 +0.01(+21.41%)
Apr 04, 2018 0.0400 0.0400 0.0391 0.0391 8,998 -0.01(-15.86%)
Apr 03, 2018 0.0465 0.0465 0.0465 0.0465 8,838 -0.00(-1.90%)
Apr 02, 2018 0.0450 0.0475 0.0400 0.0474 38,410 +0.01(+18.50%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0339 0.0450 0.0339 0.0450 249,700 +0.01(+40.62%)
Mar 27, 2018 0.0340 0.0341 0.0320 0.0320 205,000 -0.00(-8.57%)
Mar 26, 2018 0.0400 0.0445 0.0350 0.0350 523,186 -0.00(-11.62%)
Mar 23, 2018 0.0385 0.0400 0.0385 0.0396 72,500 +0.00(+2.86%)
Mar 22, 2018 0.0386 0.0386 0.0385 0.0385 112,000 +0.00(+4.05%)
Mar 21, 2018 0.0400 0.0400 0.0370 0.0370 48,500 -0.00(-6.18%)
Mar 20, 2018 0.0430 0.0430 0.0394 0.0394 175,875 -0.00(-9.34%)
Mar 19, 2018 0.0450 0.0488 0.0420 0.0435 59,333 -0.01(-11.90%)
Mar 16, 2018 0.0500 0.0500 0.0460 0.0494 50,823 -0.00(-1.25%)
Mar 15, 2018 0.0599 0.0599 0.0450 0.0500 81,025 -0.01(-10.31%)
Mar 14, 2018 0.0640 0.0645 0.0558 0.0558 125,000 -0.01(-11.51%)
Mar 13, 2018 0.0450 0.0645 0.0450 0.0630 549,937 +0.03(+75.00%)
Mar 12, 2018 0.0537 0.0537 0.0360 0.0360 126,500 -0.01(-28.00%)
Mar 09, 2018 0.0575 0.0575 0.0493 0.0500 89,360 -0.01(-13.04%)
Mar 08, 2018 0.0544 0.0575 0.0544 0.0575 34,500 +0.00(+4.55%)
Mar 07, 2018 0.0537 0.0550 0.0537 0.0550 59,213 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0425 0.0550 232,605 -0.00(-8.33%)
Mar 05, 2018 0.0395 0.0600 0.0395 0.0600 654,350 +0.02(+54.09%)
Mar 02, 2018 0.0670 0.0670 0.0251 0.0389 551,656 -0.02(-35.10%)
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.