Get the Stockscreener App
0.1799
2.73%
-0.00505
After Hours:
.14
-0.0399
-22.16%
Security First International Holdings Inc Stock (SCFR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.18 | $0.179 | $0.001 | 40,582.0 | -2.73% |
| Nov 26, 2024 | $0.1849 | $0.176 | $0.0089 | 1,562.0 | +0.11% |
| Nov 25, 2024 | $0.185 | $0.1751 | $0.0099 | 10,462.0 | -0.70% |
| Nov 22, 2024 | $0.186 | $0.179 | $0.007 | 20,962.0 | +0.54% |
| Nov 21, 2024 | $0.1855 | $0.175 | $0.0105 | 61,300.0 | -1.86% |
| Nov 20, 2024 | $0.189 | $0.183 | $0.006 | 51,200.0 | -0.79% |
| Nov 19, 2024 | $0.19 | $0.1805 | $0.0095 | 34,350.0 | +0.00% |
| Nov 18, 2024 | $0.19 | $0.1761 | $0.0139 | 7,099.0 | +0.00% |
| Nov 15, 2024 | $0.19 | $0.1675 | $0.0225 | 65,700.0 | +0.16% |
| Nov 14, 2024 | $0.1897 | $0.1661 | $0.0236 | 59,707.0 | -0.16% |
| Nov 13, 2024 | $0.19 | $0.1645 | $0.0255 | 99,007.0 | +0.00% |
| Nov 12, 2024 | $0.19 | $0.1696 | $0.0204 | 52,627.0 | +0.53% |
| Nov 11, 2024 | $0.189 | $0.166 | $0.023 | 12,070.0 | -0.53% |
| Nov 08, 2024 | $0.19 | $0.152 | $0.038 | 108,700.0 | +0.00% |
| Nov 07, 2024 | $0.195 | $0.18 | $0.015 | 45,430.0 | +0.53% |
| Nov 06, 2024 | $0.189 | $0.189 | $0.00 | 2,570.0 | -0.53% |
| Nov 05, 2024 | $0.19 | $0.1521 | $0.0379 | 22,000.0 | -3.55% |
| Nov 04, 2024 | $0.197 | $0.1522 | $0.0448 | 20,500.0 | -1.50% |
| Nov 01, 2024 | $0.20 | $0.1695 | $0.0305 | 87,020.0 | +5.26% |
Security First International Holdings Inc Stock (SCFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Security First International Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Security First International Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Security First International Holdings Inc Stock (SCFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.20 | $0.152 | $0.048 | 843,430.0 | -5.34% |
| Oct, 2024 | $0.20 | $0.156 | $0.044 | 1,113,169.0 | +8.60% |
| Sep, 2024 | $0.1798 | $0.07 | $0.1098 | 1,335,459.0 | +24.96% |
| Aug, 2024 | $0.15 | $0.101 | $0.049 | 1,965,991.0 | -12.23% |
| Jul, 2024 | $0.2148 | $0.1386 | $0.0762 | 1,321,801.0 | -25.64% |
| Jun, 2024 | $0.24 | $0.17 | $0.07 | 727,711.0 | -10.62% |
| May, 2024 | $0.2999 | $0.13 | $0.1699 | 1,032,082.0 | -21.31% |
| Apr, 2024 | $0.33 | $0.15 | $0.18 | 1,356,948.0 | +0.00% |
| Mar, 2024 | $0.36 | $0.12 | $0.24 | 1,193,800.0 | +154.17% |
| Feb, 2024 | $0.1399 | $0.101 | $0.0389 | 687,884.0 | -6.83% |
| Jan, 2024 | $0.1385 | $0.077 | $0.0615 | 817,358.0 | +7.33% |
Security First International Holdings Inc Stock (SCFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.12 | $0.10 | $0.02 | 1,087,231.0 | +4.53% |
| Nov, 2023 | $0.1399 | $0.04 | $0.0999 | 824,032.0 | -23.36% |
| Oct, 2023 | $0.15 | $0.10 | $0.05 | 309,875.0 | -0.13% |
| Sep, 2023 | $0.1598 | $0.114 | $0.0458 | 550,353.0 | +0.13% |
| Aug, 2023 | $0.15 | $0.1101 | $0.0399 | 322,570.0 | +0.67% |
| Jul, 2023 | $0.1525 | $0.12 | $0.0325 | 467,199.0 | -7.00% |
| Jun, 2023 | $0.16 | $0.085 | $0.075 | 894,893.0 | +6.67% |
| May, 2023 | $0.18 | $0.10 | $0.08 | 511,152.0 | -3.23% |
| Apr, 2023 | $0.1676 | $0.06 | $0.1076 | 668,218.0 | -2.52% |
| Mar, 2023 | $0.175 | $0.0976 | $0.0774 | 1,247,524.0 | -9.14% |
| Feb, 2023 | $0.20 | $0.1605 | $0.0396 | 555,664.0 | -7.89% |
| Jan, 2023 | $0.1981 | $0.169 | $0.0291 | 718,828.0 | -4.52% |
Security First International Holdings Inc Stock (SCFR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.199 | $0.16 | $0.039 | 513,406.0 | +4.74% |
| Nov, 2022 | $0.208 | $0.1548 | $0.0533 | 650,487.0 | -19.83% |
| Oct, 2022 | $0.239 | $0.13 | $0.109 | 1,235,373.0 | +52.90% |
| Sep, 2022 | $0.1649 | $0.12 | $0.0449 | 1,022,193.0 | -3.13% |
| Aug, 2022 | $0.195 | $0.10 | $0.095 | 2,055,831.0 | -15.79% |
| Jul, 2022 | $0.35 | $0.125 | $0.225 | 808,760.0 | +0.00% |
2.52%
0.85%
Cap:
|
Volume (24h):