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 03, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.2200 0.1844 0.2200 164,485 +0.03(+15.79%)
Feb 28, 2020 0.1900 0.1900 0.1700 0.1900 48,500 +0.00(+0.53%)
Feb 27, 2020 0.1750 0.1900 0.1700 0.1890 35,400 -0.00(-0.53%)
Feb 26, 2020 0.1755 0.1900 0.1755 0.1900 2,400 +0.00(+0.00%)
Feb 25, 2020 0.1896 0.2030 0.1896 0.1900 20,100 +0.00(+2.37%)
Feb 24, 2020 0.2000 0.2013 0.1600 0.1856 76,565 +0.01(+3.69%)
Feb 21, 2020 0.1898 0.2100 0.1700 0.1790 93,600 -0.02(-9.82%)
Feb 20, 2020 0.1985 0.1985 0.1985 0.1985 2,565 -0.01(-3.92%)
Feb 19, 2020 0.2066 0.2066 0.2066 0.2066 1,200 +0.00(+0.19%)
Feb 18, 2020 0.2173 0.2173 0.1784 0.2062 51,019 -0.01(-3.64%)
Feb 14, 2020 0.2140 0.2140 0.2140 0.2140 1,200 +0.00(+1.90%)
Feb 13, 2020 0.2150 0.2150 0.2010 0.2100 8,900 -0.01(-2.33%)
Feb 12, 2020 0.2174 0.2174 0.2100 0.2150 9,200 +0.01(+2.72%)
Feb 11, 2020 0.2207 0.2207 0.1832 0.2093 8,000 -0.00(-0.33%)
Feb 10, 2020 0.2203 0.2203 0.1926 0.2100 5,200 -0.01(-4.11%)
Feb 06, 2020 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Feb 05, 2020 0.2155 0.2190 0.2060 0.2190 10,000 -0.00(-0.45%)
Feb 04, 2020 0.2212 0.2212 0.1948 0.2200 33,020 +0.00(+0.92%)
Feb 03, 2020 0.2100 0.2195 0.2100 0.2180 17,300 +0.00(+1.40%)
Jan 31, 2020 0.2293 0.2293 0.1928 0.2150 16,700 +0.01(+2.38%)
Jan 30, 2020 0.2175 0.2175 0.2100 0.2100 1,300 -0.01(-2.33%)
Jan 29, 2020 0.2262 0.2262 0.2100 0.2150 9,200 +0.01(+2.38%)
Jan 28, 2020 0.2100 0.2150 0.2000 0.2100 7,610 -0.02(-8.70%)
Jan 27, 2020 0.2300 0.2300 0.2100 0.2300 18,825 +0.02(+8.54%)
Jan 24, 2020 0.2234 0.2234 0.2100 0.2119 2,900 -0.02(-7.87%)
Jan 23, 2020 0.2400 0.2400 0.2041 0.2300 48,300 +0.00(+0.00%)
Jan 22, 2020 0.2349 0.2349 0.2000 0.2300 48,000 -0.00(-2.13%)
Jan 21, 2020 0.2350 0.2350 0.2350 0.2350 1,200 -0.01(-2.08%)
Jan 17, 2020 0.2400 0.2400 0.2296 0.2400 3,100 +0.00(+0.04%)
Jan 16, 2020 0.2500 0.2500 0.2275 0.2399 18,000 -0.01(-4.04%)
Jan 15, 2020 0.2626 0.2626 0.2500 0.2500 16,025 +0.01(+5.35%)
Jan 14, 2020 0.2000 0.2400 0.2000 0.2373 16,050 -0.00(-1.17%)
Jan 13, 2020 0.2201 0.2401 0.2201 0.2401 1,500 -0.01(-3.96%)
Jan 10, 2020 0.2358 0.2500 0.2100 0.2500 18,500 +0.01(+3.82%)
Jan 09, 2020 0.2243 0.2408 0.2200 0.2408 13,500 +0.00(+0.33%)
Jan 08, 2020 0.2500 0.2500 0.2369 0.2400 7,753 -0.00(-0.25%)
Jan 07, 2020 0.2332 0.2484 0.2000 0.2406 16,901 -0.01(-3.76%)
Jan 06, 2020 0.2500 0.2500 0.2136 0.2500 10,475 +0.01(+4.17%)
Jan 03, 2020 0.2118 0.2400 0.1993 0.2400 8,500 +0.03(+14.29%)
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.