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 (%)
Aug 30, 2019 0.1010 0.1228 0.1001 0.1208 7,200 +0.02(+19.60%)
Aug 28, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.90%)
Aug 26, 2019 0.1001 0.1001 0.1001 0 -0.00(-0.89%)
Aug 22, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 20, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 16, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 14, 2019 0.1010 0.1010 0.1010 0 -0.02(-16.04%)
Aug 12, 2019 0.1203 0.1203 0.1203 0 +0.02(+19.11%)
Aug 09, 2019 0.1012 0.1012 0.1010 0.1010 1,900 +0.00(+0.00%)
Aug 07, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 06, 2019 0.1010 0.1010 0.1010 0.1010 3,918 -0.10(-48.70%)
Aug 05, 2019 0.1010 0.1969 0.1010 0.1969 3,500 +0.09(+81.14%)
Aug 02, 2019 0.1010 0.1087 0.1010 0.1087 2,400 +0.01(+7.62%)
Jul 30, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Jul 26, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Jul 23, 2019 0.1010 0.1010 0.1010 0 -0.10(-48.73%)
Jul 19, 2019 0.1970 0.1970 0.1970 0 +0.01(+4.07%)
Jul 17, 2019 0.1893 0.1893 0.1893 0 -0.00(-0.47%)
Jul 16, 2019 0.1010 0.1902 0.1010 0.1902 2,456 -0.01(-3.94%)
Jul 15, 2019 0.1980 0.1980 0.1980 0.1980 500 +0.09(+86.79%)
Jul 12, 2019 0.1060 0.1060 0.1060 0.1060 4,000 -0.10(-49.04%)
Jul 11, 2019 0.1060 0.2080 0.1060 0.2080 3,462 +0.00(+0.00%)
Jul 08, 2019 0.2080 0.2080 0.2080 0 +0.01(+4.10%)
Jul 05, 2019 0.1060 0.1998 0.1060 0.1998 1,500 -0.01(-3.94%)
Jul 03, 2019 0.2080 0.2080 0.2080 0.2080 500 +0.10(+96.23%)
Jun 27, 2019 0.1060 0.1060 0.1060 0 -0.10(-49.04%)
Jun 25, 2019 0.2080 0.2080 0.2080 0 +0.01(+4.26%)
Jun 21, 2019 0.1995 0.1995 0.1995 0 -0.01(-2.59%)
Jun 19, 2019 0.2048 0.2048 0.2048 0 -0.02(-8.12%)
Jun 18, 2019 0.2229 0.2229 0.2229 0.2229 750 +0.12(+118.53%)
Jun 17, 2019 0.1020 0.1020 0.1020 0.1020 1,500 -0.08(-44.14%)
Jun 07, 2019 0.1826 0.1826 0.1826 0 -0.02(-8.70%)
Jun 06, 2019 0.2000 0.2000 0.2000 0.2000 1,250 +0.02(+9.53%)
Jun 05, 2019 0.1826 0.1826 0.1826 0.1826 978 -0.00(-0.22%)
Jun 04, 2019 0.1830 0.1830 0.1830 0.1830 2,500 +0.00(+0.00%)
Jun 03, 2019 0.1830 0.1830 0.1830 0.1830 2,695 +0.00(+0.00%)
May 30, 2019 0.1830 0.1830 0.1830 0 +0.00(+0.00%)
May 28, 2019 0.1830 0.1830 0.1830 0 +0.00(+0.00%)
May 24, 2019 0.1830 0.1830 0.1830 0.1830 3,200 -0.01(-3.68%)
May 23, 2019 0.1826 0.1900 0.1826 0.1900 16,450 +0.01(+4.05%)
May 21, 2019 0.1826 0.1826 0.1826 0 +0.00(+0.00%)
May 20, 2019 0.1826 0.1826 0.1826 0.1826 2,900 -0.00(-0.22%)
May 13, 2019 0.1830 0.1830 0.1830 0 -0.12(-39.00%)
May 03, 2019 0.3000 0.3000 0.3000 0 +0.12(+64.29%)
May 01, 2019 0.1826 0.1826 0.1826 0 -0.00(-1.30%)
Apr 29, 2019 0.1850 0.1850 0.1850 0 -0.01(-3.14%)
Apr 25, 2019 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Apr 24, 2019 0.1910 0.1910 0.1910 0.1910 2,500 +0.00(+0.53%)
Apr 09, 2019 0.1900 0.1900 0.1900 0 -0.09(-32.14%)
Apr 05, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 04, 2019 0.2800 0.2800 0.2800 0.2800 4,100 -0.03(-9.68%)
Apr 03, 2019 0.2800 0.3100 0.2800 0.3100 12,800 -0.02(-6.06%)
Apr 01, 2019 0.3300 0.3300 0.3300 0 -0.07(-17.09%)
Mar 29, 2019 0.3657 0.3980 0.3657 0.3980 5,000 +0.15(+59.20%)
Mar 28, 2019 0.2800 0.2800 0.2500 0.2500 35,200 +0.05(+25.00%)
Mar 27, 2019 0.2000 0.2000 0.1913 0.2000 2,700 -0.09(-31.03%)
Mar 26, 2019 0.2900 0.2900 0.2900 0.2900 400 +0.01(+3.57%)
Mar 25, 2019 0.2400 0.2800 0.2400 0.2800 34,590 +0.03(+12.90%)
Mar 20, 2019 0.2480 0.2480 0.2480 0 -0.04(-13.89%)
Mar 19, 2019 0.2880 0.2880 0.2880 0.2880 2,000 +0.04(+17.55%)
Mar 18, 2019 0.2400 0.3300 0.2400 0.2450 29,000 -0.10(-30.00%)
Mar 13, 2019 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Mar 08, 2019 0.2500 0.2500 0.2500 0 +0.04(+18.48%)
Mar 06, 2019 0.2110 0.2110 0.2110 0 -0.07(-24.64%)
Mar 05, 2019 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Mar 04, 2019 0.2800 0.2800 0.2800 0.2800 2,200 +0.00(+0.00%)
Mar 01, 2019 0.2110 0.2800 0.2110 0.2800 3,000 -0.05(-15.15%)
Feb 25, 2019 0.3300 0.3300 0.3300 0 -0.17(-33.73%)
Feb 21, 2019 0.4980 0.4980 0.4980 0 -0.05(-8.46%)
Feb 14, 2019 0.5440 0.5440 0.5440 0 +0.00(+0.00%)
Feb 13, 2019 0.5440 0.5440 0.5440 0.5440 165 -0.07(-10.82%)
Feb 08, 2019 0.6100 0.6100 0.6100 0 +0.10(+20.08%)
Feb 07, 2019 0.5080 0.5100 0.5080 0.5080 2,450 +0.00(+0.00%)
Feb 06, 2019 0.3800 0.5080 0.3800 0.5080 3,700 +0.13(+33.68%)
Feb 04, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 01, 2019 0.2249 0.3800 0.2249 0.3800 4,000 -0.13(-25.49%)
Jan 28, 2019 0.5100 0.5100 0.5100 0 +0.26(+104.00%)
Jan 24, 2019 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Jan 23, 2019 0.2850 0.2850 0.2850 0.2850 2,500 -0.02(-5.00%)
Jan 07, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 03, 2019 0.3000 0.3000 0.3000 0 +0.15(+100.00%)
Jan 02, 2019 0.2000 0.2000 0.1500 0.1500 52,300 -0.15(-50.00%)
Dec 28, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Dec 26, 2018 0.2700 0.2700 0.2700 0 -0.09(-25.00%)
Dec 20, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 11, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 10, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.02(-5.26%)
Dec 03, 2018 0.3800 0.3800 0.3800 0 +0.12(+46.15%)
Nov 30, 2018 0.2600 0.2600 0.2600 0.2600 5,200 -0.02(-7.47%)
Nov 29, 2018 0.2810 0.2810 0.2810 0.2810 5,000 +0.00(+0.00%)
Nov 28, 2018 0.2810 0.2810 0.2810 0.2810 700 -0.10(-26.05%)
Nov 27, 2018 0.3000 0.3800 0.1000 0.3800 19,300 +0.06(+18.75%)
Nov 26, 2018 0.2850 0.3200 0.2850 0.3200 24,200 +0.02(+6.67%)
Nov 23, 2018 0.3000 0.3000 0.3000 0.3000 5,000 -0.08(-21.05%)
Nov 20, 2018 0.3800 0.3800 0.3800 0 -0.10(-20.83%)
Nov 19, 2018 0.4800 0.4800 0.4800 0.4800 2,500 +0.09(+23.71%)
Nov 16, 2018 0.3000 0.3880 0.3000 0.3880 8,000 +0.14(+55.20%)
Nov 15, 2018 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Nov 14, 2018 0.2500 0.2825 0.2500 0.2500 6,900 -0.07(-20.63%)
Nov 13, 2018 0.2850 0.3150 0.2850 0.3150 21,000 +0.02(+5.00%)
Nov 09, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.94%)
Oct 26, 2018 0.2680 0.2680 0.2680 0 -0.01(-4.29%)
Oct 25, 2018 0.2670 0.2800 0.1500 0.2800 5,110 -0.06(-17.65%)
Oct 08, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 02, 2018 0.3400 0.3400 0.3400 0 +0.19(+126.67%)
Oct 01, 2018 0.2100 0.3000 0.1400 0.1500 6,020 -0.24(-61.54%)
Sep 27, 2018 0.3900 0.3900 0.3900 0 -0.05(-11.36%)
Sep 26, 2018 0.4900 0.6200 0.3200 0.4400 67,259 -0.04(-8.33%)
Sep 21, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 17, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 14, 2018 0.4800 0.4800 0.4800 0.4800 3,000 +0.01(+2.13%)
Sep 12, 2018 0.4700 0.4700 0.4700 0 +0.02(+3.98%)
Sep 11, 2018 0.3400 0.4520 0.2000 0.4520 1,400 +0.16(+53.22%)
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.