ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,597.01
-1.24%
US Tech 100
19,302.80
-2.77%
Dow Jones
41,189.00
0.57%
Brent Oil
84.435
1.34%
Bitcoin
64,268.97
-1.26%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Security First International Holdings Inc (PK) (SCFR)

  7. Security First International Holdings Inc (PK) (SCFR) Historical

SCFR Security First International Holdings Inc (PK)

0.1995
0.00923 (4.85%)
Last Updated: 12:32:17
Delayed by 15 minutes

SCFR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 0.190275 -0.00943 -4.72% 0.166 0.1995 0.166 24,500
Jul 15 2024 0.1997 -0.014 -6.55% 0.175075 0.21 0.175075 9,658
Jul 12 2024 0.2137 0.0217 11.30% 0.188 0.2137 0.187 53,000
Jul 11 2024 0.192 -0.0077 -3.86% 0.192 0.192 0.192 5,000
Jul 10 2024 0.1997 0.00 0.00% 0.1997 0.1997 0.1997 0
Jul 09 2024 0.1997 -0.015 -6.99% 0.1925 0.1997 0.19 43,000
Jul 08 2024 0.2147 0.00 0.00% 0.2147 0.2147 0.2147 0
Jul 05 2024 0.2147 0.0047 2.24% 0.19745 0.2148 0.18 44,533
Jul 03 2024 0.21 0.00 0.00% 0.21 0.21 0.21 0
Jul 02 2024 0.21 -0.0047 -2.19% 0.214 0.214 0.21 6,900
Jul 01 2024 0.2147 0.0002 0.09% 0.17855 0.2147 0.1715 165,100
Jun 28 2024 0.2145 -0.005 -2.28% 0.2144 0.2145 0.17 182,200
Jun 27 2024 0.2195 0.00 0.00% 0.2195 0.2195 0.2195 0
Jun 26 2024 0.2195 0.00 0.00% 0.2195 0.2195 0.2195 0
Jun 25 2024 0.2195 0.00 0.00% 0.2195 0.2195 0.2195 0
Jun 24 2024 0.2195 -0.0002 -0.09% 0.20 0.2195 0.20 28,000
Jun 21 2024 0.2197 0.00 0.00% 0.20 0.2197 0.19635 63,000
Jun 20 2024 0.2197 0.00 0.00% 0.2197 0.2197 0.2197 5,000
Jun 18 2024 0.2197 0.0097 4.62% 0.1911 0.2198 0.191 30,917
Jun 17 2024 0.21 -0.01 -4.55% 0.177 0.21985 0.177 18,640
Jun 14 2024 0.22 0.005 2.33% 0.20 0.22 0.20 54,160
Jun 13 2024 0.215 0.00 0.00% 0.215 0.215 0.215 0
Jun 12 2024 0.215 0.005 2.38% 0.2197 0.2197 0.1786 93,965
Jun 11 2024 0.21 -0.0295 -12.32% 0.21 0.21 0.21 645
Jun 10 2024 0.2395 0.00 0.00% 0.2395 0.2395 0.2395 0
Jun 07 2024 0.2395 0.0395 19.75% 0.20 0.2395 0.19305 49,199
Jun 06 2024 0.20 -0.0397 -16.56% 0.219675 0.2397 0.173485 141,085
Jun 05 2024 0.2397 -0.0003 -0.13% 0.23 0.2397 0.22635 35,000
Jun 04 2024 0.24 0.00 0.00% 0.24 0.24 0.24 0
Jun 03 2024 0.24 0.00 0.00% 0.2101 0.24 0.2101 25,900
May 31 2024 0.24 -0.0097 -3.88% 0.23 0.24 0.211 112,800
May 30 2024 0.2497 0.0099 4.13% 0.23 0.2497 0.23 81,000
May 29 2024 0.2398 -0.0102 -4.08% 0.22792 0.2398 0.22 59,500
May 28 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0
May 24 2024 0.25 0.00 0.00% 0.231 0.25 0.22555 102,890
May 23 2024 0.25 -0.02 -7.41% 0.22 0.257 0.13 286,600
May 22 2024 0.27 0.00 0.00% 0.27 0.27 0.27 0
May 21 2024 0.27 -0.01 -3.57% 0.25925 0.27 0.25925 22,800
May 20 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0
May 17 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0
May 16 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0
May 15 2024 0.28 0.0303 12.13% 0.2497 0.28 0.24 93,700
May 14 2024 0.2497 -0.0003 -0.12% 0.22535 0.25 0.22535 3,400
May 13 2024 0.25 -0.03 -10.71% 0.23525 0.25 0.23525 20,500
May 10 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0
May 09 2024 0.28 -0.01 -3.45% 0.28 0.28 0.2302 9,150
May 08 2024 0.29 -0.0099 -3.30% 0.29 0.29 0.251 61,500
May 07 2024 0.2999 0.0102 3.52% 0.2897 0.2999 0.2897 53,000
May 06 2024 0.2897 -0.0098 -3.27% 0.2995 0.2995 0.2221 52,167
May 03 2024 0.2995 0.0098 3.38% 0.288395 0.2995 0.21475 27,500
May 02 2024 0.2897 0.00 0.00% 0.2897 0.2897 0.2897 0
May 01 2024 0.2897 -0.0153 -5.02% 0.2517 0.2897 0.2516 45,575
Apr 30 2024 0.305 0.00 0.00% 0.305 0.305 0.305 0
Apr 29 2024 0.305 0.00 0.00% 0.305 0.305 0.305 0
Apr 26 2024 0.305 0.0322 11.80% 0.2797 0.305 0.251 104,622
Apr 25 2024 0.2728 -0.0172 -5.93% 0.25 0.2728 0.25 29,000
Apr 24 2024 0.29 -0.01 -3.33% 0.26277 0.30 0.255 80,290
Apr 23 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 22 2024 0.30 0.00 0.00% 0.24 0.30 0.24 34,500
Apr 19 2024 0.30 0.00 0.00% 0.24 0.30 0.2299 27,000
Apr 18 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0

Your Recent History

USOTC
SCFR
Security First (PK)
BIT
F20737
Vontobel Financial Produ...
BIT
P17RN4
BNP Paribas Issuance
BIT
UB03T1
UniCredit Bank
BIT
O8JQG0
Morgan Stanley BV
BIT
P1X898
NLBNPIT1X898 20351221 18...
BIT
HUDC
Hsbc Bloomberg Usd Susta...
BIT
EVA
Askoll Eva
BIT
ENV
Enervit
BIT
BF
Bolognafiere
BIT
IF
Banca IFIS
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved