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 (%)
Mar 31, 2015 0.3350 0.3350 0.3350 0 -0.00(-0.89%)
Mar 30, 2015 0.3191 0.3380 0.3191 0.3380 2,100 -0.00(-0.56%)
Mar 27, 2015 0.3301 0.3399 0.3190 0.3399 372,950 -0.00(-0.03%)
Mar 26, 2015 0.3200 0.3500 0.3200 0.3400 144,400 +0.02(+6.25%)
Mar 25, 2015 0.3000 0.3300 0.3000 0.3200 20,300 +0.00(+0.00%)
Mar 24, 2015 0.2950 0.3400 0.2950 0.3200 168,694 +0.05(+18.52%)
Mar 23, 2015 0.3000 0.3000 0.2700 0.2700 100,000 -0.02(-6.86%)
Mar 19, 2015 0.2899 0.2899 0.2899 0 -0.01(-3.33%)
Mar 18, 2015 0.2750 0.3000 0.2500 0.2999 35,400 -0.03(-9.12%)
Mar 17, 2015 0.2750 0.3300 0.2750 0.3300 5,100 -0.01(-2.94%)
Mar 13, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.03%)
Mar 12, 2015 0.3288 0.3399 0.3288 0.3399 200 -0.06(-13.95%)
Mar 06, 2015 0.3950 0.3950 0.3950 0 +0.10(+31.67%)
Mar 05, 2015 0.3250 0.3250 0.2965 0.3000 24,100 -0.05(-14.29%)
Mar 04, 2015 0.3000 0.3000 0.3500 154,438 +0.05(+16.67%)
Mar 03, 2015 0.2699 0.3000 0.2699 0.3000 21,700 -0.02(-7.50%)
Mar 02, 2015 0.3243 0.3243 0.3243 0.3243 500 -0.02(-5.70%)
Feb 25, 2015 0.2790 0.3439 0.2790 0.3439 2,200 +0.06(+19.08%)
Feb 24, 2015 0.2301 0.2888 0.2301 0.2888 870 -0.00(-0.38%)
Feb 19, 2015 0.2899 0.2899 0.2899 0 -0.00(-0.03%)
Feb 13, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 12, 2015 0.2800 0.2800 0.2800 0.2800 13,544 -0.01(-3.08%)
Feb 11, 2015 0.2889 0.2889 0.2889 0.2889 11,000 +0.02(+7.00%)
Feb 10, 2015 0.2700 0.2700 0.2699 0.2700 11,000 +0.00(+0.00%)
Feb 09, 2015 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Feb 05, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 04, 2015 0.2800 0.2800 0.2800 0.2800 56,050 -0.01(-3.45%)
Feb 03, 2015 0.2900 0.3000 0.2830 0.2900 22,600 +0.01(+1.75%)
Jan 30, 2015 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jan 29, 2015 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jan 28, 2015 0.2600 0.3300 0.2600 0.3000 53,500 +0.04(+15.38%)
Jan 27, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Jan 26, 2015 0.2400 0.2500 0.2400 0.2500 25,100 +0.00(+0.00%)
Jan 23, 2015 0.2450 0.2500 0.2400 0.2500 125,000 -0.03(-10.71%)
Jan 22, 2015 0.2550 0.2800 0.2550 0.2800 24,600 +0.02(+7.69%)
Jan 20, 2015 0.2600 0.2600 0.2600 0 -0.03(-11.86%)
Jan 09, 2015 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Jan 07, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jan 05, 2015 0.3000 0.3000 0.3000 0 +0.03(+12.95%)
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.