Get the Stockscreener App
0.1698
0.12%
-0.0002
Security First International Holdings Inc Stock (SCFR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2024 | $0.17 | $0.1575 | $0.0125 | 16,500.0 | -0.12% |
| Sep 23, 2024 | $0.17 | $0.145 | $0.025 | 20,500.0 | +0.00% |
| Sep 20, 2024 | $0.1798 | $0.07 | $0.1098 | 140,206.0 | +0.00% |
| Sep 19, 2024 | $0.17 | $0.1198 | $0.0502 | 53,122.0 | +6.25% |
| Sep 17, 2024 | $0.165 | $0.141 | $0.024 | 24,400.0 | -3.03% |
| Sep 13, 2024 | $0.165 | $0.141 | $0.024 | 2,000.0 | +0.00% |
| Sep 12, 2024 | $0.1698 | $0.1411 | $0.0287 | 77,500.0 | +10.00% |
| Sep 11, 2024 | $0.15 | $0.15 | $0.00 | 1,500.0 | +0.13% |
| Sep 10, 2024 | $0.1498 | $0.14 | $0.0098 | 40,821.0 | -6.38% |
| Sep 09, 2024 | $0.16 | $0.1503 | $0.00973 | 3,100.0 | +0.00% |
| Sep 06, 2024 | $0.16 | $0.135 | $0.025 | 136,953.0 | +0.00% |
| Sep 05, 2024 | $0.17 | $0.125 | $0.045 | 181,200.0 | -5.88% |
| Sep 04, 2024 | $0.175 | $0.15 | $0.025 | 235,022.0 | +9.89% |
| Sep 03, 2024 | $0.1599 | $0.14 | $0.0199 | 227,536.0 | +10.50% |
| Aug 30, 2024 | $0.14 | $0.13 | $0.01 | 28,000.0 | +0.00% |
| Aug 28, 2024 | $0.145 | $0.119 | $0.026 | 145,000.0 | +3.70% |
| Aug 27, 2024 | $0.135 | $0.135 | $0.00 | 5,000.0 | -6.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $0.1798 | $0.07 | $0.1098 | 1,176,860.0 | +21.29% |
| 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% |
0.97%
Cap:
|
Volume (24h):