Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sector 5 Inc (OP: SFIV )

N/A UNCHANGED
Last Price Updated: 12:32 PM EDT, Jun 22, 2022 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 (%)
Nov 30, 2017 0.2500 0.2500 0.2500 0 +0.03(+11.61%)
Nov 29, 2017 0.2240 0.2240 0.2240 0.2240 100 -0.01(-2.61%)
Nov 28, 2017 0.2299 0.2300 0.1700 0.2300 200 +0.06(+35.29%)
Nov 17, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 700 -0.09(-34.62%)
Nov 15, 2017 0.2650 0.2650 0.2600 0.2600 35,500 -0.01(-3.70%)
Nov 09, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 16, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2017 0.2500 0.2500 0.2500 0.2500 12,500 +0.03(+11.26%)
Oct 05, 2017 0.2247 0.2247 0.2247 0 -0.01(-5.19%)
Oct 02, 2017 0.2370 0.2370 0.2370 0 -0.06(-21.00%)
Sep 29, 2017 0.2500 0.3000 0.2500 0.3000 8,408 -0.07(-18.92%)
Sep 01, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.49%)
Aug 24, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Aug 23, 2017 0.3610 0.3610 0.3610 0.3610 400 +0.00(+0.00%)
Aug 21, 2017 0.3610 0.3610 0.3610 0 -0.10(-21.52%)
Aug 15, 2017 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Jul 28, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 24, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.62%)
Jul 18, 2017 0.4970 0.4970 0.4970 0 -0.01(-2.55%)
Jul 17, 2017 0.3800 0.5100 0.3800 0.5100 1,219 +0.00(+0.00%)
Jul 12, 2017 0.5100 0.5100 0.5100 0 +0.13(+34.21%)
Jul 11, 2017 0.3800 0.3800 0.3800 0.3800 900 -0.14(-26.92%)
Jul 03, 2017 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 26, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.33%)
Jun 23, 2017 0.5300 0.6000 0.5200 0.5270 8,826 -0.03(-5.89%)
Jun 22, 2017 0.5545 0.6000 0.5545 0.5600 9,840 +0.04(+7.69%)
Jun 21, 2017 0.5700 0.5890 0.5200 0.5200 5,199 -0.07(-11.86%)
Jun 20, 2017 0.5900 0.5900 0.5900 0.5900 7,199 -0.03(-4.84%)
Jun 15, 2017 0.6200 0.6200 0.6200 0 +0.06(+11.71%)
Jun 08, 2017 0.5550 0.5550 0.5550 0 -0.08(-13.28%)
Jun 07, 2017 0.6400 0.6400 0.5871 0.6400 51,300 -0.01(-1.39%)
Jun 06, 2017 0.6500 0.6500 0.6490 0.6490 350 -0.02(-3.28%)
May 23, 2017 0.6710 0.6710 0.6710 0 +0.13(+24.26%)
May 18, 2017 0.5400 0.5400 0.5400 0 -0.13(-19.52%)
May 15, 2017 0.6710 0.6710 0.6710 0 +0.26(+63.66%)
May 12, 2017 0.4100 0.6710 0.4100 0.4100 800 -0.48(-53.93%)
May 11, 2017 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.11%)
May 09, 2017 0.9000 0.9000 0.9000 0 -0.35(-28.00%)
May 08, 2017 1.490 1.550 1.250 1.250 6,200 -0.17(-11.97%)
May 04, 2017 1.420 1.420 1.420 0 +0.15(+11.81%)
May 02, 2017 1.270 1.270 1.270 0 +0.07(+5.83%)
May 01, 2017 1.195 1.200 1.195 1.200 5,110 +0.00(+0.00%)
Apr 28, 2017 1.195 1.200 1.195 1.200 2,000 -0.01(-0.83%)
Apr 27, 2017 1.500 1.500 1.210 1.210 700 -0.29(-19.33%)
Apr 26, 2017 1.500 1.500 1.480 1.500 3,600 +0.10(+7.14%)
Apr 25, 2017 1.685 1.685 1.400 1.400 200 -0.31(-18.20%)
Apr 24, 2017 1.712 1.712 1.712 1.712 100 -0.08(-4.39%)
Apr 20, 2017 1.790 1.790 1.790 0 -0.01(-0.56%)
Apr 18, 2017 1.800 1.800 1.800 0 -0.10(-5.26%)
Apr 13, 2017 1.900 1.900 1.900 0 -0.10(-5.00%)
Apr 11, 2017 2.000 2.000 2.000 0 -0.35(-14.89%)
Apr 07, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 04, 2017 2.350 2.350 2.350 45 +0.40(+20.51%)
Apr 03, 2017 1.500 1.950 1.500 1.950 200 +0.45(+30.00%)
Mar 21, 2017 1.500 1.500 1.500 30 +0.01(+1.01%)
Mar 07, 2017 1.485 1.485 1.485 0 +0.00(+0.00%)
Mar 06, 2017 1.500 1.500 1.485 1.485 200 -0.11(-7.19%)
Mar 02, 2017 1.600 1.600 1.600 0 +0.10(+6.67%)
Feb 27, 2017 1.500 1.500 1.500 0 +0.19(+14.50%)
Feb 10, 2017 1.310 1.310 1.310 0 +0.49(+59.76%)
Feb 08, 2017 0.8200 0.8200 0.8200 0 -0.18(-18.00%)
Feb 07, 2017 1.000 1.000 1.000 1.000 100 +0.22(+28.21%)
Feb 06, 2017 0.8900 0.8900 0.7800 0.7800 1,000 -0.20(-20.25%)
Feb 03, 2017 1.050 1.050 0.7800 0.9780 1,100 -0.07(-6.86%)
Feb 01, 2017 1.050 1.050 1.050 0 -0.14(-11.76%)
Jan 31, 2017 1.044 1.190 1.044 1.190 393 -0.04(-3.25%)
Jan 30, 2017 1.250 1.350 1.230 1.230 750 -0.02(-1.60%)
Jan 26, 2017 1.250 1.250 1.250 0 -0.25(-16.67%)
Jan 25, 2017 1.500 1.500 1.500 1.500 957 -0.31(-17.12%)
Jan 24, 2017 1.829 1.829 1.810 1.810 1,450 +0.01(+0.56%)
Jan 23, 2017 1.890 1.890 1.800 1.800 300 +0.60(+50.00%)
Jan 19, 2017 1.200 1.200 1.200 0 -1.75(-59.32%)
Jan 18, 2017 2.950 2.950 2.650 2.950 200 +1.45(+96.67%)
Jan 17, 2017 1.300 1.500 1.300 1.500 200 +0.21(+16.28%)
Jan 12, 2017 1.290 1.290 1.290 0 -0.66(-33.85%)
Jan 11, 2017 3.000 3.000 1.750 1.950 400 -0.80(-29.09%)
Jan 04, 2017 2.750 2.750 2.750 0 +0.75(+37.50%)
Dec 30, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 29, 2016 3.000 3.500 2.000 2.000 300 -1.95(-49.37%)
Dec 20, 2016 3.950 3.950 3.950 0 +2.95(+295.00%)
Dec 19, 2016 1.000 5.000 1.000 1.000 300 +0.05(+5.15%)
Dec 16, 2016 0.5100 0.9510 0.5100 0.9510 1,200 -0.95(-49.95%)
Dec 08, 2016 1.900 1.900 1.900 0 +1.00(+111.11%)
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.