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 (%)
Jul 31, 2018 0.1693 0.1693 0.1642 0.1690 1,100 -0.00(-0.53%)
Jul 30, 2018 0.1640 0.1700 0.1335 0.1699 19,841 -0.00(-0.06%)
Jul 27, 2018 0.1582 0.1700 0.1582 0.1700 4,900 +0.01(+3.66%)
Jul 26, 2018 0.1392 0.1640 0.1384 0.1640 29,600 +0.02(+17.99%)
Jul 24, 2018 0.1390 0.1390 0.1390 500 -0.00(-0.71%)
Jul 23, 2018 0.1350 0.1494 0.1320 0.1400 44,000 -0.01(-6.35%)
Jul 20, 2018 0.1380 0.1495 0.1380 0.1495 10,500 -0.00(-0.20%)
Jul 19, 2018 0.1498 0.1498 0.1498 0.1498 1,000 -0.00(-0.13%)
Jul 18, 2018 0.1380 0.1500 0.1320 0.1500 9,700 +0.01(+6.99%)
Jul 17, 2018 0.1393 0.1402 0.1315 0.1402 15,100 -0.01(-7.15%)
Jul 16, 2018 0.1470 0.1636 0.1390 0.1510 242,500 -0.02(-13.22%)
Jul 13, 2018 0.1740 0.1740 0.1740 0.1740 1,500 +0.02(+12.26%)
Jul 12, 2018 0.1669 0.1669 0.1390 0.1550 151,000 -0.02(-9.88%)
Jul 11, 2018 0.1750 0.1750 0.1430 0.1720 92,250 -0.01(-4.39%)
Jul 10, 2018 0.1580 0.1820 0.1381 0.1799 76,000 +0.01(+8.44%)
Jul 09, 2018 0.1629 0.1659 0.1589 0.1659 12,000 +0.00(+2.22%)
Jul 06, 2018 0.1525 0.1623 0.1499 0.1623 9,900 +0.01(+8.20%)
Jul 05, 2018 0.1499 0.1500 0.1499 0.1500 5,000 -0.03(-14.82%)
Jul 03, 2018 0.1761 0.1761 0.1761 0 +0.03(+17.48%)
Jul 02, 2018 0.1210 0.1499 0.1210 0.1499 2,500 -0.01(-7.35%)
Jun 29, 2018 0.1678 0.1678 0.1470 0.1618 2,000 +0.01(+5.00%)
Jun 27, 2018 0.1541 0.1541 0.1541 0 -0.01(-5.46%)
Jun 26, 2018 0.1630 0.1630 0.1630 0.1630 500 -0.01(-4.12%)
Jun 21, 2018 0.1700 0.1700 0.1700 0 -0.00(-0.23%)
Jun 20, 2018 0.1700 0.1704 0.1350 0.1704 3,500 +0.00(+0.24%)
Jun 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 14, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 13, 2018 0.1520 0.1600 0.1520 0.1600 16,500 -0.01(-5.88%)
Jun 12, 2018 0.1528 0.1850 0.1500 0.1700 21,000 -0.01(-5.56%)
Jun 11, 2018 0.1850 0.1850 0.1757 0.1800 4,500 +0.01(+2.86%)
Jun 07, 2018 0.1750 0.1750 0.1750 0 +0.01(+3.00%)
Jun 04, 2018 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Jun 01, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
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%)
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.