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, 2018 0.1650 0.1650 0.1650 0.1650 500 -0.00(-2.37%)
May 29, 2018 0.1690 0.1690 0.1690 0 -0.00(-0.59%)
May 25, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 23, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 22, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 21, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
May 18, 2018 0.1834 0.1834 0.1500 0.1600 35,990 -0.01(-5.88%)
May 17, 2018 0.1700 0.1700 0.1470 0.1700 29,050 -0.01(-7.81%)
May 16, 2018 0.1844 0.1844 0.1844 0.1844 500 -0.00(-0.43%)
May 14, 2018 0.1852 0.1852 0.1852 0 +0.02(+9.59%)
May 11, 2018 0.1690 0.1690 0.1690 0.1690 12,500 -0.02(-8.65%)
May 10, 2018 0.1850 0.1850 0.1850 0.1850 4,500 +0.00(+0.00%)
May 09, 2018 0.1833 0.1850 0.1750 0.1850 7,550 +0.01(+2.78%)
May 08, 2018 0.1635 0.1800 0.1635 0.1800 700 +0.01(+5.88%)
May 07, 2018 0.1680 0.1700 0.1607 0.1700 13,200 -0.01(-6.59%)
May 04, 2018 0.1780 0.1820 0.1680 0.1820 14,800 +0.01(+7.06%)
May 03, 2018 0.1650 0.1700 0.1650 0.1700 19,000 +0.00(+1.80%)
May 02, 2018 0.1683 0.1683 0.1632 0.1670 12,200 +0.01(+4.38%)
May 01, 2018 0.1600 0.1600 0.1600 0.1600 1,200 -0.01(-4.93%)
Apr 30, 2018 0.1683 0.1683 0.1600 0.1683 26,000 +0.00(+2.00%)
Apr 27, 2018 0.1682 0.1682 0.1600 0.1650 11,400 -0.00(-2.14%)
Apr 26, 2018 0.1686 0.1686 0.1686 0.1686 500 -0.00(-0.24%)
Apr 25, 2018 0.1690 0.1690 0.1690 0.1690 10,000 +0.00(+0.00%)
Apr 24, 2018 0.1690 0.1690 0.1688 0.1690 15,500 +0.00(+0.00%)
Apr 23, 2018 0.1690 0.1690 0.1690 0.1690 20,500 -0.00(-0.59%)
Apr 20, 2018 0.1661 0.1700 0.1600 0.1700 26,500 -0.00(-1.56%)
Apr 19, 2018 0.1650 0.1727 0.1339 0.1727 16,241 +0.02(+11.42%)
Apr 17, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 16, 2018 0.1683 0.1700 0.1490 0.1600 49,299 +0.01(+6.67%)
Apr 13, 2018 0.1500 0.1599 0.1400 0.1500 13,000 +0.00(+0.00%)
Apr 12, 2018 0.1500 0.1500 0.1450 0.1500 31,000 -0.01(-6.25%)
Apr 11, 2018 0.1630 0.1630 0.1400 0.1600 31,700 +0.00(+0.00%)
Apr 10, 2018 0.1630 0.1630 0.1440 0.1600 10,400 +0.00(+0.63%)
Apr 06, 2018 0.1590 0.1590 0.1590 0 +0.01(+6.00%)
Apr 05, 2018 0.1534 0.1574 0.1400 0.1500 5,800 -0.01(-5.06%)
Apr 04, 2018 0.1580 0.1580 0.1580 0.1580 500 -0.00(-1.25%)
Apr 03, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Apr 02, 2018 0.1600 0.1600 0.1500 0.1500 20,500 +0.00(+0.00%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2018 0.1590 0.1590 0.1270 0.1500 5,500 -0.01(-6.25%)
Mar 26, 2018 0.1600 0.1600 0.1600 0 +0.00(+2.24%)
Mar 23, 2018 0.1569 0.1569 0.1565 0.1565 1,000 +0.01(+4.33%)
Mar 22, 2018 0.1590 0.1590 0.1351 0.1500 3,500 -0.00(-2.02%)
Mar 20, 2018 0.1531 0.1531 0.1531 0 -0.00(-1.23%)
Mar 19, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 16, 2018 0.1504 0.1550 0.1210 0.1500 12,500 -0.01(-3.23%)
Mar 15, 2018 0.1550 0.1550 0.1550 0.1550 1,000 -0.00(-0.64%)
Mar 14, 2018 0.1560 0.1560 0.1560 0.1560 500 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1560 0.1300 0.1560 4,600 -0.00(-0.57%)
Mar 09, 2018 0.1569 0.1569 0.1569 0 -0.00(-0.06%)
Mar 08, 2018 0.1500 0.1570 0.1500 0.1570 73,200 +0.00(+2.61%)
Mar 07, 2018 0.1490 0.1530 0.1490 0.1530 1,500 +0.01(+4.08%)
Mar 06, 2018 0.1470 0.1470 0.1470 0.1470 13,000 +0.00(+0.68%)
Mar 05, 2018 0.1460 0.1460 0.1460 0.1460 500 +0.00(+0.69%)
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.