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 31, 2019 0.1467 0.1467 0.1220 0.1450 2,500 +0.00(+0.00%)
May 30, 2019 0.1472 0.1472 0.1245 0.1450 9,750 -0.01(-3.33%)
May 29, 2019 0.1509 0.1509 0.1280 0.1500 1,470 -0.00(-0.73%)
May 28, 2019 0.1511 0.1511 0.1511 0.1511 630 +0.00(+0.73%)
May 24, 2019 0.1500 0.1500 0.1500 0.1500 600 -0.00(-0.66%)
May 23, 2019 0.1510 0.1510 0.1510 0.1510 700 -0.00(-0.79%)
May 22, 2019 0.1522 0.1522 0.1522 0.1522 600 +0.00(+2.91%)
May 21, 2019 0.1518 0.1518 0.1385 0.1479 6,600 -0.00(-1.33%)
May 20, 2019 0.1512 0.1512 0.1202 0.1499 11,400 -0.00(-0.60%)
May 17, 2019 0.1508 0.1508 0.1508 0.1508 600 +0.00(+0.53%)
May 16, 2019 0.1500 0.1500 0.1252 0.1500 8,100 +0.00(+0.00%)
May 15, 2019 0.1473 0.1500 0.1405 0.1500 2,262 +0.00(+1.83%)
May 14, 2019 0.1442 0.1473 0.1442 0.1473 2,437 -0.00(-0.41%)
May 13, 2019 0.1479 0.1479 0.1479 0.1479 500 -0.00(-0.20%)
May 10, 2019 0.1482 0.1482 0.1400 0.1482 182,000 +0.00(+0.68%)
May 09, 2019 0.1472 0.1472 0.1472 0.1472 600 -0.00(-0.20%)
May 08, 2019 0.1475 0.1475 0.1475 0.1475 500 +0.00(+0.14%)
May 07, 2019 0.1473 0.1473 0.1473 0.1473 500 +0.00(+0.55%)
May 06, 2019 0.1435 0.1465 0.1251 0.1465 6,068 -0.00(-2.33%)
May 03, 2019 0.1477 0.1500 0.1477 0.1500 1,000 +0.00(+0.00%)
May 02, 2019 0.1475 0.1500 0.1400 0.1500 201,100 +0.00(+1.28%)
May 01, 2019 0.1481 0.1481 0.1481 0.1481 500 +0.00(+0.34%)
Apr 30, 2019 0.1476 0.1476 0.1250 0.1476 7,900 -0.00(-2.32%)
Apr 29, 2019 0.1511 0.1511 0.1511 0.1511 500 -0.00(-0.07%)
Apr 26, 2019 0.1512 0.1512 0.1449 0.1512 1,000 +0.00(+0.80%)
Apr 25, 2019 0.1508 0.1508 0.1440 0.1500 1,611 +0.00(+0.00%)
Apr 24, 2019 0.1513 0.1513 0.1450 0.1500 12,300 -0.00(-1.25%)
Apr 23, 2019 0.1519 0.1519 0.1519 0.1519 500 -0.00(-0.20%)
Apr 22, 2019 0.1522 0.1522 0.1522 0.1522 500 +0.00(+0.13%)
Apr 18, 2019 0.1520 0.1520 0.1520 0.1520 500 +0.01(+4.40%)
Apr 17, 2019 0.1456 0.1456 0.1390 0.1456 3,000 -0.01(-4.27%)
Apr 16, 2019 0.1521 0.1521 0.1521 0.1521 500 +0.01(+8.64%)
Apr 15, 2019 0.1529 0.1529 0.1400 0.1400 5,500 -0.01(-8.32%)
Apr 12, 2019 0.1527 0.1527 0.1527 0.1527 500 +0.01(+9.38%)
Apr 11, 2019 0.1486 0.1486 0.1200 0.1396 93,500 -0.01(-6.06%)
Apr 10, 2019 0.1486 0.1486 0.1486 0.1486 500 +0.02(+14.13%)
Apr 09, 2019 0.1253 0.1400 0.1253 0.1302 9,000 +0.01(+5.17%)
Apr 08, 2019 0.1523 0.1523 0.1238 0.1238 11,390 -0.02(-12.14%)
Apr 05, 2019 0.1409 0.1409 0.1409 0.1409 5,000 -0.01(-7.49%)
Apr 04, 2019 0.1523 0.1523 0.1523 0.1523 400 -0.00(-0.20%)
Apr 03, 2019 0.1526 0.1526 0.1526 0.1526 400 -0.00(-0.07%)
Apr 02, 2019 0.1527 0.1527 0.1527 0.1527 600 +0.01(+5.38%)
Apr 01, 2019 0.1523 0.1523 0.1449 0.1449 900 -0.01(-4.86%)
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%)
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.