Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Device Intl (OP: SDEV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.1540 0.1540 0.1540 0 -0.00(-0.65%)
Feb 27, 2018 0.1549 0.1550 0.1251 0.1550 10,600 -0.00(-1.90%)
Feb 26, 2018 0.1580 0.1580 0.1580 0.1580 500 +0.00(+2.33%)
Feb 22, 2018 0.1544 0.1544 0.1544 0 +0.00(+1.65%)
Feb 21, 2018 0.1550 0.1550 0.1385 0.1519 32,709 -0.00(-2.63%)
Feb 20, 2018 0.1560 0.1560 0.1560 0.1560 5,000 +0.00(+1.96%)
Feb 16, 2018 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Feb 15, 2018 0.1490 0.1530 0.1490 0.1530 1,000 +0.00(+0.66%)
Feb 13, 2018 0.1520 0.1520 0.1520 0 -0.00(-2.56%)
Feb 12, 2018 0.1550 0.1650 0.1450 0.1560 14,585 +0.00(+2.63%)
Feb 09, 2018 0.1320 0.1520 0.1300 0.1520 86,015 +0.00(+2.01%)
Feb 08, 2018 0.1480 0.1480 0.1490 37,500 +0.00(+0.68%)
Feb 07, 2018 0.1480 0.1480 0.1480 37,500 -0.01(-7.50%)
Feb 06, 2018 0.1350 0.1610 0.1210 0.1600 18,700 +0.00(+1.27%)
Feb 05, 2018 0.1464 0.1650 0.1228 0.1580 22,900 +0.01(+3.95%)
Feb 02, 2018 0.1557 0.1557 0.1300 0.1520 12,400 +0.00(+0.00%)
Feb 01, 2018 0.1300 0.1520 0.1300 0.1520 25,700 -0.01(-5.41%)
Jan 31, 2018 0.1303 0.1607 0.1303 0.1607 4,000 +0.00(+3.01%)
Jan 29, 2018 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 26, 2018 0.1560 0.1560 0.1500 0.1560 77,000 +0.00(+0.65%)
Jan 25, 2018 0.1563 0.1563 0.1424 0.1550 12,100 +0.00(+0.00%)
Jan 24, 2018 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.65%)
Jan 23, 2018 0.1500 0.1540 0.1500 0.1540 16,500 -0.00(-2.90%)
Jan 22, 2018 0.1525 0.1586 0.1525 0.1586 1,100 +0.00(+2.99%)
Jan 19, 2018 0.1540 0.1540 0.1540 0.1540 500 +0.01(+5.91%)
Jan 18, 2018 0.1450 0.1454 0.1350 0.1454 6,000 +0.00(+1.68%)
Jan 17, 2018 0.1460 0.1460 0.1418 0.1430 32,500 -0.02(-11.73%)
Jan 12, 2018 0.1620 0.1620 0.1620 0 -0.01(-4.14%)
Jan 11, 2018 0.1665 0.1690 0.1650 0.1690 9,550 -0.00(-2.87%)
Jan 10, 2018 0.1670 0.1740 0.1670 0.1740 16,000 +0.01(+4.82%)
Jan 09, 2018 0.1650 0.1660 0.1650 0.1660 10,500 -0.00(-0.60%)
Jan 08, 2018 0.1660 0.1670 0.1550 0.1670 43,925 +0.01(+6.91%)
Jan 05, 2018 0.1420 0.1570 0.1420 0.1562 146,088 +0.01(+7.72%)
Jan 04, 2018 0.1420 0.1450 0.1420 0.1450 37,500 +0.00(+0.00%)
Jan 03, 2018 0.1400 0.1450 0.1251 0.1450 71,280 +0.00(+0.00%)
Jan 02, 2018 0.1420 0.1450 0.1400 0.1450 98,883 +0.00(+3.57%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2017 0.1288 0.1400 0.1120 0.1400 42,218 +0.00(+0.00%)
Dec 27, 2017 0.1420 0.1420 0.1347 0.1400 600 +0.00(+0.00%)
Dec 26, 2017 0.1390 0.1400 0.1390 0.1400 14,500 +0.00(+0.00%)
Dec 22, 2017 0.1171 0.1400 0.1171 0.1400 1,400 +0.00(+0.00%)
Dec 21, 2017 0.1390 0.1400 0.1350 0.1400 16,800 +0.00(+1.45%)
Dec 20, 2017 0.1380 0.1380 0.1380 0.1380 6,500 -0.00(-1.43%)
Dec 19, 2017 0.1339 0.1400 0.1200 0.1400 36,000 +0.01(+4.56%)
Dec 18, 2017 0.1339 0.1339 0.1339 0.1339 570 -0.00(-2.26%)
Dec 15, 2017 0.1290 0.1370 0.1110 0.1370 53,139 +0.01(+5.38%)
Dec 14, 2017 0.1390 0.1390 0.1110 0.1300 199,650 -0.01(-8.45%)
Dec 13, 2017 0.1420 0.1420 0.1220 0.1420 12,700 +0.00(+0.71%)
Dec 12, 2017 0.1410 0.1410 0.1410 0.1410 200 -0.00(-0.70%)
Dec 11, 2017 0.1420 0.1420 0.1420 0.1420 100 +0.00(+0.00%)
Dec 08, 2017 0.1420 0.1420 0.1420 0.1420 100 +0.00(+0.00%)
Dec 07, 2017 0.1420 0.1420 0.1420 0.1420 200 +0.00(+0.00%)
Dec 06, 2017 0.1430 0.1430 0.1226 0.1420 1,500 +0.01(+5.19%)
Dec 05, 2017 0.1350 0.1350 0.1350 0.1350 10,200 -0.01(-5.59%)
Dec 04, 2017 0.1430 0.1430 0.1430 0.1430 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.