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 (%)
Aug 30, 2019 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Aug 29, 2019 0.1340 0.1400 0.1340 0.1400 20,300 -0.01(-3.71%)
Aug 28, 2019 0.1454 0.1454 0.1454 0.1454 500 +0.00(+0.00%)
Aug 27, 2019 0.1454 0.1454 0.1454 75 +0.00(+0.00%)
Aug 26, 2019 0.1454 0.1454 0.1454 0.1454 789 -0.00(-0.34%)
Aug 23, 2019 0.1459 0.1459 0.1459 0.1459 100 -0.00(-0.21%)
Aug 22, 2019 0.1462 0.1462 0.1462 0.1462 116 -0.00(-1.15%)
Aug 21, 2019 0.1479 0.1479 0.1479 0.1479 600 -0.00(-0.07%)
Aug 20, 2019 0.1428 0.1480 0.1428 0.1480 4,400 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1480 0.1480 1,300 +0.00(+0.07%)
Aug 16, 2019 0.1444 0.1479 0.1444 0.1479 6,600 -0.00(-0.67%)
Aug 15, 2019 0.1400 0.1489 0.1400 0.1489 50,700 -0.01(-3.94%)
Aug 14, 2019 0.1428 0.1554 0.1353 0.1550 11,754 -0.00(-0.77%)
Aug 13, 2019 0.1317 0.1562 0.1317 0.1562 3,354 -0.00(-1.76%)
Aug 12, 2019 0.1600 0.1600 0.1398 0.1590 17,342 -0.00(-0.63%)
Aug 09, 2019 0.1564 0.1600 0.1515 0.1600 2,900 +0.00(+0.31%)
Aug 08, 2019 0.1500 0.1598 0.1471 0.1595 33,000 -0.00(-0.31%)
Aug 07, 2019 0.1638 0.1638 0.1581 0.1600 10,600 +0.00(+2.83%)
Aug 06, 2019 0.1556 0.1556 0.1556 0.1556 2,500 -0.00(-2.69%)
Aug 02, 2019 0.1599 0.1599 0.1599 0.1599 800 -0.00(-0.06%)
Aug 01, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 31, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 30, 2019 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
Jul 29, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 26, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 25, 2019 0.1590 0.1600 0.1590 0.1600 2,000 +0.00(+0.00%)
Jul 24, 2019 0.1600 0.1600 0.1590 0.1600 2,600 +0.00(+0.00%)
Jul 23, 2019 0.1600 0.1600 0.1600 0.1600 15,000 -0.00(-1.66%)
Jul 22, 2019 0.1668 0.1668 0.1400 0.1627 47,288 +0.00(+1.69%)
Jul 19, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 18, 2019 0.1600 0.1600 0.1496 0.1600 5,400 +0.00(+0.00%)
Jul 17, 2019 0.1600 0.1600 0.1450 0.1600 10,700 -0.01(-5.55%)
Jul 16, 2019 0.1633 0.1694 0.1600 0.1694 78,000 +0.01(+5.87%)
Jul 15, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1600 0.1600 1,100 -0.00(-1.78%)
Jul 11, 2019 0.1702 0.1702 0.1629 0.1629 1,200 -0.01(-4.18%)
Jul 10, 2019 0.1745 0.1745 0.1510 0.1700 13,100 +0.00(+2.10%)
Jul 09, 2019 0.1665 0.1665 0.1665 0.1665 600 -0.00(-2.06%)
Jul 08, 2019 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Jul 05, 2019 0.1700 0.1700 0.1510 0.1700 2,700 +0.00(+0.00%)
Jul 03, 2019 0.1630 0.1700 0.1569 0.1700 6,000 +0.00(+0.00%)
Jul 02, 2019 0.1700 0.1700 0.1487 0.1700 24,000 +0.00(+0.00%)
Jul 01, 2019 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Jun 28, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 27, 2019 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Jun 26, 2019 0.1700 0.1700 0.1700 0.1700 632 +0.00(+0.00%)
Jun 25, 2019 0.1700 0.1700 0.1660 0.1700 12,000 +0.00(+1.19%)
Jun 24, 2019 0.1606 0.1700 0.1560 0.1680 14,702 -0.00(-1.98%)
Jun 21, 2019 0.1714 0.1714 0.1714 0.1714 1,000 +0.00(+0.82%)
Jun 20, 2019 0.1606 0.1700 0.1606 0.1700 2,500 +0.00(+0.00%)
Jun 19, 2019 0.1560 0.1700 0.1560 0.1700 2,500 +0.00(+0.00%)
Jun 18, 2019 0.1510 0.1956 0.1510 0.1700 25,638 -0.00(-2.47%)
Jun 14, 2019 0.1743 0.1743 0.1743 0 -0.00(-0.46%)
Jun 13, 2019 0.1586 0.1890 0.1586 0.1751 28,100 +0.00(+0.00%)
Jun 12, 2019 0.1659 0.1796 0.1659 0.1751 159,300 -0.00(-2.72%)
Jun 11, 2019 0.1690 0.1800 0.1600 0.1800 12,200 +0.01(+2.86%)
Jun 10, 2019 0.1660 0.1785 0.1600 0.1750 38,400 +0.01(+6.71%)
Jun 07, 2019 0.1600 0.1681 0.1600 0.1640 8,100 +0.01(+4.19%)
Jun 06, 2019 0.1482 0.1611 0.1450 0.1574 127,012 +0.01(+8.55%)
Jun 05, 2019 0.1484 0.1484 0.1375 0.1450 3,062 -0.00(-1.49%)
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.