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, 2020 0.0795 0.0795 0.0600 0.0750 56,725 -0.01(-6.25%)
Nov 27, 2020 0.0800 0.0800 0.0800 0.0800 300 +0.02(+33.33%)
Nov 25, 2020 0.0615 0.0711 0.0600 0.0600 54,200 -0.02(-25.93%)
Nov 23, 2020 0.0810 0.0810 0.0810 0 -0.00(-0.61%)
Nov 18, 2020 0.0815 0.0815 0.0815 0 +0.00(+1.88%)
Nov 13, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2020 0.0810 0.0810 0.0711 0.0800 9,300 +0.00(+0.00%)
Nov 11, 2020 0.0706 0.0800 0.0706 0.0800 27,471 +0.01(+13.31%)
Nov 09, 2020 0.0706 0.0706 0.0706 0 +0.01(+15.55%)
Nov 06, 2020 0.0800 0.0800 0.0611 0.0611 13,800 -0.02(-23.62%)
Nov 05, 2020 0.0800 0.0800 0.0800 0.0800 17,500 +0.01(+14.29%)
Nov 04, 2020 0.0750 0.0800 0.0700 0.0700 42,000 -0.01(-12.50%)
Oct 29, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 26, 2020 0.0633 0.0800 0.0633 0.0750 12,669 -0.01(-9.09%)
Oct 22, 2020 0.0825 0.0825 0.0825 0 -0.00(-2.94%)
Oct 21, 2020 0.0850 0.0850 0.0850 0.0850 10,810 +0.00(+0.00%)
Oct 20, 2020 0.0810 0.0920 0.0810 0.0850 36,663 -0.01(-7.61%)
Oct 19, 2020 0.0920 0.0920 0.0787 0.0920 10,900 +0.00(+0.00%)
Oct 16, 2020 0.0890 0.0920 0.0890 0.0920 12,500 +0.00(+3.37%)
Oct 15, 2020 0.0890 0.0890 0.0890 0.0890 2,000 +0.00(+4.71%)
Oct 14, 2020 0.0840 0.0920 0.0775 0.0850 7,800 +0.00(+1.19%)
Oct 13, 2020 0.0800 0.0910 0.0771 0.0840 116,100 -0.01(-7.69%)
Oct 12, 2020 0.0785 0.0910 0.0660 0.0910 41,900 +0.00(+1.11%)
Oct 09, 2020 0.0850 0.0920 0.0610 0.0900 49,300 +0.00(+0.00%)
Oct 08, 2020 0.0925 0.0925 0.0900 0.0900 11,110 +0.00(+0.00%)
Oct 07, 2020 0.0885 0.0920 0.0885 0.0900 5,400 -0.00(-3.23%)
Oct 06, 2020 0.0750 0.0930 0.0750 0.0930 7,650 +0.00(+3.33%)
Oct 01, 2020 0.0900 0.0900 0.0900 0 +0.02(+34.73%)
Sep 30, 2020 0.0900 0.0900 0.0668 0.0668 1,625 -0.00(-5.78%)
Sep 29, 2020 0.0750 0.0750 0.0709 0.0709 10,500 -0.02(-21.22%)
Sep 28, 2020 0.0930 0.0930 0.0670 0.0900 1,200 +0.01(+12.50%)
Sep 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 23, 2020 0.0660 0.0800 0.0660 0.0800 14,400 -0.02(-20.00%)
Sep 22, 2020 0.0800 0.1000 0.0726 0.1000 18,000 +0.01(+11.11%)
Sep 21, 2020 0.0899 0.1000 0.0765 0.0900 155,942 +0.00(+0.11%)
Sep 18, 2020 0.0900 0.0900 0.0633 0.0899 9,900 +0.00(+4.05%)
Sep 16, 2020 0.0864 0.0864 0.0864 0 -0.00(-4.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 14, 2020 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 02, 2020 0.0550 0.1100 0.0550 0.1100 7,459 +0.00(+0.27%)
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.