Security First Intl Recent Share Price (USX:SCFR)

USX:SCFR - Security First International Holdings Inc Security First Intl
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Aug 2005	USD	3.71	3.71	2.86	3.25	0.8125	+0.25 (+8.33%)	10,500
1 Aug 2005	USD	3	3	3	3	0.75	-0.25 (-7.69%)	4,200
29 Jul 2005	USD	3.25	3.25	3.25	3.25	0.8125	+0.25 (+8.33%)	350
28 Jul 2005	USD	2.86	3	2.86	3	0.75	-0.45 (-13.04%)	1,900
27 Jul 2005	USD	3.5	3.75	3.1	3.45	0.8625	-0.05 (-1.43%)	5,625
26 Jul 2005	USD	4	4	3.5	3.5	0.875	-0.5 (-12.50%)	1,000
25 Jul 2005	USD	4	4.27	4	4	1	0.0 (0.0%)	1,520
22 Jul 2005	USD	4	4	4	4	1	-0.15 (-3.61%)	200
21 Jul 2005	USD	4.3	4.3	4	4.15	1.0375	-0.11 (-2.58%)	4,750
20 Jul 2005	USD	4.25	4.3275	4.25	4.26	1.065	+0.11 (+2.65%)	11,000
19 Jul 2005	USD	4	4.24	4	4.15	1.0375	+0.5 (+13.70%)	18,508
18 Jul 2005	USD	3.9	4.1	3.65	3.65	0.9125	+0.28 (+8.31%)	11,451
15 Jul 2005	USD	1.74	3.37	1.74	3.37	0.8425	+1.69 (+100.60%)	30,753
14 Jul 2005	USD	0.77	1.72	0.75	1.68	0.42	+0.93 (+124.00%)	88,924
13 Jul 2005	USD	0.75	0.78	0.66	0.75	0.1875	+0.08 (+11.94%)	29,000
12 Jul 2005	USD	0.51	0.78	0.51	0.67	0.1675	+0.37 (+123.33%)	13,100
11 Jul 2005	USD	0.3	0.3	0.3	0.3	0.075	0.0 (0.0%)	0
8 Jul 2005	USD	0.3	0.3	0.3	0.3	0.075	0.0 (0.0%)	0
7 Jul 2005	USD	0.25	0.3	0.25	0.3	0.075	+0.1 (+50.00%)	12,000
6 Jul 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
5 Jul 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
4 Jul 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
1 Jul 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
30 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
29 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
28 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
27 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
24 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
23 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0
22 Jun 2005	USD	0.2	0.2	0.2	0.2	0.05	0.0 (0.0%)	0