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 29, 2019 0.1523 0.1523 0.1523 0.1523 600 +0.01(+5.11%)
Mar 28, 2019 0.1516 0.1516 0.1205 0.1449 2,949 +0.00(+0.00%)
Mar 27, 2019 0.1314 0.1449 0.1221 0.1449 4,700 -0.01(-4.55%)
Mar 26, 2019 0.1518 0.1518 0.1518 0.1518 600 +0.00(+0.20%)
Mar 25, 2019 0.1515 0.1515 0.1515 0.1515 470 -0.00(-0.13%)
Mar 22, 2019 0.1517 0.1517 0.1517 0.1517 500 -0.00(-0.52%)
Mar 21, 2019 0.1525 0.1525 0.1525 0.1525 570 +0.01(+5.24%)
Mar 20, 2019 0.1449 0.1449 0.1449 0.1449 300 -0.01(-5.36%)
Mar 19, 2019 0.1531 0.1531 0.1531 0.1531 500 +0.01(+5.66%)
Mar 18, 2019 0.1450 0.1450 0.1190 0.1449 4,400 +0.00(+0.00%)
Mar 15, 2019 0.1440 0.1449 0.1221 0.1449 2,300 -0.01(-4.92%)
Mar 14, 2019 0.1524 0.1524 0.1524 0.1524 600 +0.01(+5.18%)
Mar 13, 2019 0.1449 0.1449 0.1222 0.1449 3,966 +0.00(+3.50%)
Mar 12, 2019 0.1519 0.1519 0.1222 0.1400 18,961 +0.00(+0.07%)
Mar 11, 2019 0.1399 0.1399 0.1220 0.1399 3,500 +0.00(+0.00%)
Mar 08, 2019 0.1399 0.1399 0.1399 0.1399 500 +0.00(+0.00%)
Mar 07, 2019 0.1399 0.1399 0.1399 0.1399 600 +0.00(+0.58%)
Mar 06, 2019 0.1399 0.1399 0.1391 0.1391 10,700 -0.00(-0.64%)
Mar 05, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.07%)
Mar 04, 2019 0.1214 0.1399 0.1214 0.1399 57,000 -0.00(-0.07%)
Mar 01, 2019 0.1399 0.1400 0.1169 0.1400 91,800 +0.00(+0.00%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 500 -0.01(-4.18%)
Feb 27, 2019 0.1461 0.1461 0.1461 0.1461 500 +0.02(+16.88%)
Feb 26, 2019 0.1461 0.1461 0.1215 0.1250 38,000 -0.01(-3.85%)
Feb 25, 2019 0.1490 0.1490 0.1200 0.1300 24,367 -0.01(-7.14%)
Feb 22, 2019 0.1540 0.1540 0.1200 0.1400 19,400 +0.00(+0.00%)
Feb 21, 2019 0.1505 0.1505 0.1360 0.1400 6,500 +0.00(+0.00%)
Feb 20, 2019 0.1460 0.1460 0.1400 0.1400 4,000 -0.00(-3.38%)
Feb 19, 2019 0.1241 0.1450 0.0803 0.1449 17,500 +0.00(+0.00%)
Feb 15, 2019 0.1534 0.1534 0.1397 0.1449 1,200 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1500 0.1449 0.1449 25,500 -0.01(-5.60%)
Feb 13, 2019 0.1535 0.1535 0.1535 0.1535 500 +0.00(+2.33%)
Feb 12, 2019 0.1226 0.1535 0.1226 0.1500 4,570 -0.00(-2.09%)
Feb 11, 2019 0.1532 0.1532 0.1532 0.1532 500 -0.00(-0.13%)
Feb 08, 2019 0.1534 0.1534 0.1534 0.1534 500 +0.01(+6.53%)
Feb 07, 2019 0.1440 0.1440 0.1257 0.1440 1,671 -0.01(-6.68%)
Feb 06, 2019 0.1543 0.1543 0.1543 0.1543 500 +0.01(+7.15%)
Feb 05, 2019 0.1548 0.1548 0.1300 0.1440 26,300 -0.00(-2.04%)
Feb 04, 2019 0.1470 0.1470 0.1470 0.1470 140 -0.01(-7.37%)
Feb 01, 2019 0.1587 0.1587 0.1587 0.1587 500 +0.01(+6.51%)
Jan 31, 2019 0.1583 0.1583 0.1400 0.1490 11,000 -0.00(-0.60%)
Jan 29, 2019 0.1499 0.1499 0.1499 0 +0.01(+4.75%)
Jan 28, 2019 0.1431 0.1431 0.1431 0.1431 500 -0.01(-4.54%)
Jan 25, 2019 0.1369 0.1499 0.1369 0.1499 26,500 -0.00(-0.07%)
Jan 24, 2019 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.07%)
Jan 23, 2019 0.1487 0.1499 0.1370 0.1499 18,025 +0.01(+4.39%)
Jan 22, 2019 0.1500 0.1500 0.1306 0.1436 11,555 -0.00(-0.55%)
Jan 18, 2019 0.1534 0.1534 0.1370 0.1444 1,100 +0.01(+5.40%)
Jan 17, 2019 0.1500 0.1500 0.1370 0.1370 1,000 +0.00(+0.00%)
Jan 16, 2019 0.1533 0.1533 0.1165 0.1370 23,100 -0.01(-8.67%)
Jan 15, 2019 0.1500 0.1500 0.1500 0.1500 186 -0.00(-1.12%)
Jan 14, 2019 0.1532 0.1532 0.1517 0.1517 726 +0.00(+2.36%)
Jan 11, 2019 0.1534 0.1534 0.1482 0.1482 1,500 -0.01(-3.52%)
Jan 10, 2019 0.1536 0.1536 0.1536 0.1536 500 +0.01(+4.92%)
Jan 09, 2019 0.1466 0.1466 0.1464 0.1464 12,500 -0.00(-2.40%)
Jan 08, 2019 0.1500 0.1500 0.1450 0.1500 28,500 -0.00(-1.45%)
Jan 07, 2019 0.1522 0.1522 0.1522 0.1522 500 +0.00(+0.26%)
Jan 04, 2019 0.1500 0.1550 0.1241 0.1518 8,100 -0.00(-2.06%)
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.