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 (%)
Sep 28, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 25, 2015 0.2800 0.3000 0.2800 0.3000 2,000 +0.00(+0.00%)
Sep 24, 2015 0.3000 0.3250 0.2600 0.3000 65,596 +0.00(+0.00%)
Sep 23, 2015 0.2750 0.3000 0.2750 0.3000 12,875 +0.00(+0.00%)
Sep 21, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 18, 2015 0.3000 0.3000 0.3000 0.3000 3,400 -0.02(-6.25%)
Sep 17, 2015 0.2745 0.3200 0.2745 0.3200 625 -0.01(-1.54%)
Sep 14, 2015 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Sep 11, 2015 0.3000 0.3300 0.3000 0.3300 225,801 +0.01(+3.13%)
Sep 04, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 02, 2015 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Aug 31, 2015 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 28, 2015 0.2887 0.3200 0.2887 0.3200 15,009 +0.02(+6.67%)
Aug 26, 2015 0.3000 0.3000 0.3000 0 -0.06(-16.67%)
Aug 25, 2015 0.3100 0.3600 0.2700 0.3600 13,303 +0.05(+16.13%)
Aug 21, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 20, 2015 0.2800 0.3100 0.2000 0.3100 6,100 +0.00(+0.00%)
Aug 17, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 13, 2015 0.3100 0.3100 0.3100 0 -0.01(-4.59%)
Aug 07, 2015 0.3249 0.3249 0.3249 0 -0.02(-4.44%)
Aug 04, 2015 0.3400 0.3400 0.3400 0 -0.01(-2.13%)
Jul 31, 2015 0.3474 0.3474 0.3474 0 -0.00(-0.71%)
Jul 30, 2015 0.3001 0.3499 0.2800 0.3499 115,773 -0.00(-0.03%)
Jul 29, 2015 0.3500 0.3500 0.3500 0.3500 50,000 -0.06(-13.58%)
Jul 27, 2015 0.4050 0.4050 0.4050 0 +0.06(+15.71%)
Jul 23, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 22, 2015 0.3001 0.3500 0.3001 0.3500 1,600 +0.01(+1.45%)
Jul 21, 2015 0.3200 0.3450 0.3200 0.3450 12,600 +0.00(+0.00%)
Jul 17, 2015 0.3450 0.3450 0.3450 0 +0.01(+2.53%)
Jul 10, 2015 0.3365 0.3365 0.3365 0 -0.01(-3.83%)
Jul 08, 2015 0.3499 0.3499 0.3499 0 +0.01(+2.91%)
Jul 07, 2015 0.3401 0.3401 0.3400 0.3400 9,500 -0.03(-9.33%)
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.