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 (%)
May 30, 2014 0.2350 0.2350 0.2350 0.2350 1,000 -0.11(-32.86%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 21, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2014 0.3000 0.3000 0.3000 0.3000 14,350 +0.01(+3.45%)
May 16, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 15, 2014 0.2300 0.3000 0.2300 0.3000 37,500 +0.06(+25.00%)
Apr 28, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 22, 2014 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 21, 2014 0.1980 0.1980 0.1800 0.1800 37,300 -0.02(-10.45%)
Apr 17, 2014 0.2010 0.2010 0.2010 0 +0.00(+0.45%)
Apr 15, 2014 0.2001 0.2001 0.2001 0 +0.00(+0.05%)
Apr 09, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.00(-1.62%)
Apr 08, 2014 0.1900 0.2033 0.1900 0.2033 17,500 +0.02(+12.94%)
Apr 07, 2014 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 04, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.00(-1.37%)
Apr 01, 2014 0.1825 0.1825 0.1825 0 -0.02(-8.75%)
Mar 28, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2014 0.2100 0.2100 0.2000 0.2000 28,500 -0.01(-4.76%)
Mar 26, 2014 0.2150 0.2150 0.2100 0.2100 18,000 -0.05(-19.23%)
Mar 21, 2014 0.2600 0.2600 0.2600 0 +0.09(+48.57%)
Mar 20, 2014 0.1800 0.1800 0.1750 0.1750 5,000 +0.02(+12.90%)
Mar 19, 2014 0.1800 0.1800 0.1550 0.1550 20,135 -0.02(-8.82%)
Mar 18, 2014 0.1700 0.1700 0.1430 0.1700 77,308 +0.00(+0.00%)
Mar 17, 2014 0.1700 0.1800 0.1700 0.1700 22,000 -0.03(-14.96%)
Mar 13, 2014 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Mar 11, 2014 0.2000 0.2000 0.2000 0 -0.00(-0.05%)
Mar 10, 2014 0.2000 0.2200 0.2000 0.2001 27,900 +0.00(+0.05%)
Mar 05, 2014 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 7,263 +0.00(+0.00%)
Mar 03, 2014 0.2001 0.2001 0.2000 0.2000 11,000 -0.02(-9.09%)
Feb 28, 2014 0.2000 0.2300 0.1900 0.2200 0 +0.00(+0.00%)
Feb 27, 2014 0.2050 0.2200 0.2050 0.2200 10,000 +0.01(+4.71%)
Feb 26, 2014 0.2101 0.2101 0.2100 0.2101 27,000 +0.00(+0.05%)
Feb 25, 2014 0.2100 0.2100 0.2100 0.2100 9,520 -0.01(-2.33%)
Feb 24, 2014 0.2290 0.2300 0.2150 0.2150 13,000 -0.02(-6.52%)
Feb 21, 2014 0.2580 0.2600 0.2300 0.2300 0 -0.02(-8.73%)
Feb 20, 2014 0.2520 0.2520 0.2520 0.2520 6,000 +0.00(+0.80%)
Feb 19, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Feb 18, 2014 0.2500 0.2500 0.2500 0.2500 2,000 -0.00(-0.79%)
Feb 13, 2014 0.2520 0.2520 0.2520 0 -0.03(-10.00%)
Feb 07, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 03, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jan 31, 2014 0.3000 0.3100 0.3000 0.3100 0 +0.08(+34.78%)
Jan 30, 2014 0.2300 0.2300 0.2300 0.2300 1,200 -0.08(-25.81%)
Jan 23, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 22, 2014 0.3000 0.3000 0.3000 0.3000 3,840 -0.01(-3.23%)
Jan 15, 2014 0.3100 0.3100 0.3100 0.3100 0 -0.00(-0.64%)
Jan 10, 2014 0.3120 0.3120 0.3120 0 -0.06(-15.68%)
Jan 08, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 31, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2013 0.2700 0.3500 0.2700 0.3500 4,500 +0.02(+6.06%)
Dec 27, 2013 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Dec 23, 2013 0.3300 0.3300 0.3300 0 -0.01(-3.08%)
Dec 20, 2013 0.3000 0.3500 0.3000 0.3405 203,800 +0.04(+13.50%)
Dec 19, 2013 0.3000 0.3000 0.3000 0.3000 19,000 +0.00(+0.00%)
Dec 17, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 16, 2013 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.04%)
Dec 13, 2013 0.2700 0.2799 0.2700 0.2799 0 -0.00(-0.04%)
Dec 12, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Dec 11, 2013 0.2800 0.2800 0.2800 0.2800 30,000 +0.00(+0.00%)
Dec 09, 2013 0.2800 0.2800 0.2800 0 -0.08(-22.22%)
Dec 05, 2013 0.3600 0.3600 0.3600 0.3600 0 +0.02(+6.19%)
Dec 04, 2013 0.3390 0.3390 0.3390 0.3390 2,000 +0.06(+21.07%)
Dec 03, 2013 0.2900 0.2900 0.2200 0.2800 47,950 -0.03(-9.68%)
Nov 27, 2013 0.3100 0.3100 0.3100 0.3100 0 -0.07(-18.42%)
Nov 26, 2013 0.3600 0.3800 0.3600 0.3800 11,456 -0.02(-5.00%)
Nov 25, 2013 0.3100 0.4000 0.3100 0.4000 4,500 -0.04(-9.09%)
Nov 07, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.20%)
Nov 05, 2013 0.4499 0.4499 0.4499 0 -0.04(-8.18%)
Nov 01, 2013 0.4900 0.4900 0.4900 0 +0.14(+40.00%)
Oct 31, 2013 0.3500 0.3500 0.3500 0.3500 3,900 +0.00(+0.00%)
Oct 30, 2013 0.3200 0.4000 0.3200 0.3500 18,200 +0.00(+0.00%)
Oct 28, 2013 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Oct 25, 2013 0.3500 0.3800 0.3500 0.3800 32,500 +0.00(+0.00%)
Oct 24, 2013 0.3800 0.3800 0.3800 0.3800 2,000 +0.04(+11.76%)
Oct 23, 2013 0.3800 0.3800 0.3048 0.3400 56,168 -0.06(-15.00%)
Oct 15, 2013 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Oct 14, 2013 0.5000 0.5000 0.5000 0.5000 270 +0.07(+16.28%)
Oct 10, 2013 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 09, 2013 0.4500 0.4600 0.4300 0.4300 21,000 -0.02(-4.44%)
Oct 08, 2013 0.4000 0.4500 0.3800 0.4500 115,000 +0.00(+0.00%)
Oct 07, 2013 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 01, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 27, 2013 0.4500 0.4500 0.4500 0.4500 25,000 +0.05(+12.50%)
Sep 26, 2013 0.4000 0.4200 0.4000 0.4000 8,000 +0.02(+5.26%)
Sep 25, 2013 0.3650 0.4200 0.3650 0.3800 26,100 +0.02(+5.56%)
Sep 24, 2013 0.3200 0.3600 0.3200 0.3600 101,100 +0.02(+5.88%)
Sep 19, 2013 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Sep 17, 2013 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 11, 2013 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 10, 2013 0.4000 0.4000 0.3500 0.3700 305,500 -0.01(-2.63%)
Sep 09, 2013 0.3800 0.3800 0.3800 0.3800 27,000 -0.01(-2.56%)
Sep 06, 2013 0.4000 0.4000 0.3900 0.3900 31,000 -0.01(-2.50%)
Sep 05, 2013 0.4100 0.4100 0.4000 0.4000 14,000 -0.05(-11.11%)
Sep 04, 2013 0.3800 0.4500 0.3800 0.4500 52,964 +0.06(+15.38%)
Aug 29, 2013 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 22, 2013 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Aug 20, 2013 0.3300 0.3300 0.3300 0 -0.05(-12.68%)
Aug 19, 2013 0.3631 0.3779 0.3631 0.3779 3,500 +0.03(+7.97%)
Aug 15, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 14, 2013 0.3500 0.3500 0.3500 0.3500 53,000 +0.00(+0.00%)
Aug 09, 2013 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Aug 08, 2013 0.3300 0.3300 0.3300 0.3300 14,500 +0.00(+0.00%)
Aug 07, 2013 0.3500 0.3500 0.3300 0.3300 67,700 -0.02(-5.71%)
Aug 06, 2013 0.3500 0.3500 0.3500 0.3500 4,500 +0.00(+0.00%)
Aug 05, 2013 0.3600 0.3600 0.3500 0.3500 40,000 +0.00(+0.00%)
Aug 02, 2013 0.3400 0.3800 0.3400 0.3500 95,300 -0.03(-7.89%)
Aug 01, 2013 0.3800 0.3800 0.3800 0.3800 300 +0.00(+0.00%)
Jul 31, 2013 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+1.33%)
Jul 29, 2013 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jul 25, 2013 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Jul 24, 2013 0.3800 0.3950 0.3500 0.3500 17,500 +0.00(+0.00%)
Jul 23, 2013 0.3800 0.3950 0.3500 0.3500 20,000 -0.04(-10.26%)
Jul 22, 2013 0.3950 0.3950 0.3900 0.3900 10,000 -0.01(-2.01%)
Jul 18, 2013 0.3980 0.3980 0.3980 0 -0.00(-0.50%)
Jul 17, 2013 0.3500 0.4000 0.3500 0.4000 28,300 +0.05(+14.29%)
Jul 16, 2013 0.3500 0.3500 0.3500 0.3500 31,200 -0.05(-12.50%)
Jul 12, 2013 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jul 11, 2013 0.3700 0.3800 0.3400 0.3700 41,500 -0.01(-2.63%)
Jul 10, 2013 0.3700 0.3800 0.3700 0.3800 15,000 -0.07(-15.56%)
Jul 09, 2013 0.4600 0.4600 0.4500 0.4500 29,450 +0.05(+12.50%)
Jul 08, 2013 0.3632 0.4000 0.3632 0.4000 9,400 +0.08(+25.00%)
Jul 02, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Jun 28, 2013 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Jun 27, 2013 0.3500 0.3900 0.3200 0.3200 14,250 -0.03(-8.57%)
Jun 26, 2013 0.3300 0.3500 0.3300 0.3500 4,400 -0.05(-12.50%)
Jun 21, 2013 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jun 10, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 05, 2013 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Jun 04, 2013 0.4031 0.4400 0.4031 0.4400 7,400 +0.04(+10.00%)
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.