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 )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 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%)
Apr 01, 2014 0.0262 0.0350 0.0222 0.0349 134,615 -0.00(-1.69%)
Mar 31, 2014 0.0355 0.0355 0.0270 0.0355 53,856 +0.01(+18.33%)
Mar 28, 2014 0.0360 0.0370 0.0260 0.0300 0 -0.01(-16.67%)
Mar 27, 2014 0.0290 0.0360 0.0270 0.0360 356,930 +0.01(+20.00%)
Mar 26, 2014 0.0430 0.0430 0.0224 0.0300 586,021 -0.00(-11.76%)
Mar 25, 2014 0.0280 0.0440 0.0250 0.0340 1,499,373 +0.01(+41.67%)
Mar 24, 2014 0.0290 0.0350 0.0230 0.0240 1,451,894 -0.01(-31.43%)
Mar 21, 2014 0.0560 0.0660 0.0270 0.0350 0 -0.02(-36.36%)
Mar 20, 2014 0.0690 0.0690 0.0485 0.0550 152,200 -0.00(-7.72%)
Mar 19, 2014 0.0600 0.0700 0.0520 0.0596 144,700 -0.01(-14.74%)
Mar 18, 2014 0.0700 0.0700 0.0500 0.0699 37,200 +0.00(+7.54%)
Mar 17, 2014 0.0780 0.0780 0.0501 0.0650 87,681 -0.01(-18.75%)
Mar 14, 2014 0.0670 0.0890 0.0430 0.0800 0 +0.01(+19.40%)
Mar 13, 2014 0.0670 0.0670 0.0670 0.0670 255 +0.00(+1.52%)
Mar 12, 2014 0.0600 0.0660 0.0600 0.0660 60,200 -0.00(-4.35%)
Mar 11, 2014 0.0600 0.0700 0.0600 0.0690 329,545 +0.00(+6.15%)
Mar 10, 2014 0.0500 0.0700 0.0500 0.0650 158,755 +0.01(+30.00%)
Mar 07, 2014 0.0800 0.0800 0.0350 0.0500 0 -0.02(-32.43%)
Mar 06, 2014 0.0800 0.0800 0.0500 0.0740 216,851 -0.00(-1.33%)
Mar 05, 2014 0.0740 0.0750 0.0740 0.0750 74,251 +0.00(+7.14%)
Mar 04, 2014 0.0700 0.0750 0.0421 0.0700 573,282 +0.00(+1.45%)
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.