Stockscreener 앱 받기
0.1799
2.73%
-0.00505
시간 외 거래:
.14
-0.0399
-22.16%
Security First International Holdings Inc 주식 (SCFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.18 | $0.179 | $0.001 | 40,582.0 | -2.73% |
| 2024-11-26 | $0.1849 | $0.176 | $0.0089 | 1,562.0 | +0.11% |
| 2024-11-25 | $0.185 | $0.1751 | $0.0099 | 10,462.0 | -0.70% |
| 2024-11-22 | $0.186 | $0.179 | $0.007 | 20,962.0 | +0.54% |
| 2024-11-21 | $0.1855 | $0.175 | $0.0105 | 61,300.0 | -1.86% |
| 2024-11-20 | $0.189 | $0.183 | $0.006 | 51,200.0 | -0.79% |
| 2024-11-19 | $0.19 | $0.1805 | $0.0095 | 34,350.0 | +0.00% |
| 2024-11-18 | $0.19 | $0.1761 | $0.0139 | 7,099.0 | +0.00% |
| 2024-11-15 | $0.19 | $0.1675 | $0.0225 | 65,700.0 | +0.16% |
| 2024-11-14 | $0.1897 | $0.1661 | $0.0236 | 59,707.0 | -0.16% |
| 2024-11-13 | $0.19 | $0.1645 | $0.0255 | 99,007.0 | +0.00% |
| 2024-11-12 | $0.19 | $0.1696 | $0.0204 | 52,627.0 | +0.53% |
| 2024-11-11 | $0.189 | $0.166 | $0.023 | 12,070.0 | -0.53% |
| 2024-11-08 | $0.19 | $0.152 | $0.038 | 108,700.0 | +0.00% |
| 2024-11-07 | $0.195 | $0.18 | $0.015 | 45,430.0 | +0.53% |
| 2024-11-06 | $0.189 | $0.189 | $0.00 | 2,570.0 | -0.53% |
| 2024-11-05 | $0.19 | $0.1521 | $0.0379 | 22,000.0 | -3.55% |
| 2024-11-04 | $0.197 | $0.1522 | $0.0448 | 20,500.0 | -1.50% |
| 2024-11-01 | $0.20 | $0.1695 | $0.0305 | 87,020.0 | +5.26% |
Security First International Holdings Inc 주식 (SCFR) 연도별 가격 이력
이 심층 분석에서는 Security First International Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Security First International Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Security First International Holdings Inc 주식 (SCFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.20 | $0.152 | $0.048 | 843,430.0 | -5.34% |
| 2024-10 | $0.20 | $0.156 | $0.044 | 1,113,169.0 | +8.60% |
| 2024-09 | $0.1798 | $0.07 | $0.1098 | 1,335,459.0 | +24.96% |
| 2024-08 | $0.15 | $0.101 | $0.049 | 1,965,991.0 | -12.23% |
| 2024-07 | $0.2148 | $0.1386 | $0.0762 | 1,321,801.0 | -25.64% |
| 2024-06 | $0.24 | $0.17 | $0.07 | 727,711.0 | -10.62% |
| 2024-05 | $0.2999 | $0.13 | $0.1699 | 1,032,082.0 | -21.31% |
| 2024-04 | $0.33 | $0.15 | $0.18 | 1,356,948.0 | +0.00% |
| 2024-03 | $0.36 | $0.12 | $0.24 | 1,193,800.0 | +154.17% |
| 2024-02 | $0.1399 | $0.101 | $0.0389 | 687,884.0 | -6.83% |
| 2024-01 | $0.1385 | $0.077 | $0.0615 | 817,358.0 | +7.33% |
Security First International Holdings Inc 주식 (SCFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.12 | $0.10 | $0.02 | 1,087,231.0 | +4.53% |
| 2023-11 | $0.1399 | $0.04 | $0.0999 | 824,032.0 | -23.36% |
| 2023-10 | $0.15 | $0.10 | $0.05 | 309,875.0 | -0.13% |
| 2023-09 | $0.1598 | $0.114 | $0.0458 | 550,353.0 | +0.13% |
| 2023-08 | $0.15 | $0.1101 | $0.0399 | 322,570.0 | +0.67% |
| 2023-07 | $0.1525 | $0.12 | $0.0325 | 467,199.0 | -7.00% |
| 2023-06 | $0.16 | $0.085 | $0.075 | 894,893.0 | +6.67% |
| 2023-05 | $0.18 | $0.10 | $0.08 | 511,152.0 | -3.23% |
| 2023-04 | $0.1676 | $0.06 | $0.1076 | 668,218.0 | -2.52% |
| 2023-03 | $0.175 | $0.0976 | $0.0774 | 1,247,524.0 | -9.14% |
| 2023-02 | $0.20 | $0.1605 | $0.0396 | 555,664.0 | -7.89% |
| 2023-01 | $0.1981 | $0.169 | $0.0291 | 718,828.0 | -4.52% |
Security First International Holdings Inc 주식 (SCFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.199 | $0.16 | $0.039 | 513,406.0 | +4.74% |
| 2022-11 | $0.208 | $0.1548 | $0.0533 | 650,487.0 | -19.83% |
| 2022-10 | $0.239 | $0.13 | $0.109 | 1,235,373.0 | +52.90% |
| 2022-09 | $0.1649 | $0.12 | $0.0449 | 1,022,193.0 | -3.13% |
| 2022-08 | $0.195 | $0.10 | $0.095 | 2,055,831.0 | -15.79% |
| 2022-07 | $0.35 | $0.125 | $0.225 | 808,760.0 | +0.00% |
2.52%
0.85%
자본화:
|
볼륨(24시간):