Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.090 -0.080 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Oct 31, 2002 1.321 1.330 1.168 1.205 6,016 -0.12(-9.38%)
Oct 30, 2002 1.311 1.413 1.288 1.330 15,643 +0.08(+6.31%)
Oct 29, 2002 1.251 1.251 1.251 1.251 481 -0.04(-2.90%)
Oct 28, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 25, 2002 1.321 1.321 1.288 1.288 1,443 +0.04(+2.99%)
Oct 24, 2002 1.330 1.330 1.251 1.251 18,290 -0.04(-2.90%)
Oct 23, 2002 1.284 1.288 1.284 1.288 1,684 +0.01(+0.65%)
Oct 22, 2002 1.238 1.288 1.238 1.280 2,647 +0.14(+12.00%)
Oct 21, 2002 1.153 1.153 1.102 1.143 5,294 +0.00(+0.00%)
Oct 18, 2002 1.143 1.143 1.143 1.143 1,443 -0.02(-1.79%)
Oct 17, 2002 1.080 1.163 1.043 1.163 4,091 +0.07(+6.87%)
Oct 16, 2002 1.088 1.089 1.088 1.089 16,846 -0.03(-2.60%)
Oct 15, 2002 1.247 1.247 1.043 1.118 35,136 +0.04(+3.46%)
Oct 14, 2002 1.134 1.134 1.035 1.080 13,958 -0.05(-4.76%)
Oct 11, 2002 1.226 1.226 1.134 1.134 3,850 -0.03(-2.50%)
Oct 10, 2002 1.209 1.209 1.163 1.163 14,921 -0.05(-3.78%)
Oct 09, 2002 1.209 1.209 1.209 1.209 240 +0.00(+0.00%)
Oct 08, 2002 1.205 1.209 1.172 1.209 4,091 +0.02(+1.75%)
Oct 07, 2002 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Oct 04, 2002 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Oct 03, 2002 1.201 1.251 1.184 1.188 7,219 -0.01(-1.04%)
Oct 02, 2002 1.205 1.205 1.168 1.201 5,775 -0.01(-1.03%)
Oct 01, 2002 1.205 1.239 1.205 1.213 8,423 -0.03(-2.67%)
Sep 30, 2002 1.176 1.309 1.176 1.247 4,813 +0.03(+2.39%)
Sep 27, 2002 1.292 1.292 1.217 1.217 1,443 -0.08(-6.09%)
Sep 26, 2002 1.301 1.301 1.296 1.296 1,443 +0.02(+1.30%)
Sep 25, 2002 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 24, 2002 1.280 1.280 1.280 1.280 481 -0.07(-5.23%)
Sep 23, 2002 1.351 1.351 1.350 1.350 1,684 -0.06(-4.10%)
Sep 20, 2002 1.408 1.408 1.408 1.408 721 -0.06(-3.99%)
Sep 19, 2002 1.392 1.704 1.309 1.467 35,377 +0.26(+21.26%)
Sep 18, 2002 1.210 1.210 1.209 1.210 1,443 -0.01(-1.15%)
Sep 17, 2002 1.224 1.224 1.224 1.224 962 +0.03(+2.26%)
Sep 16, 2002 1.255 1.255 1.064 1.197 66,422 -0.01(-0.69%)
Sep 13, 2002 1.288 1.288 1.205 1.205 26,232 -0.08(-6.45%)
Sep 12, 2002 1.383 1.383 1.288 1.288 481 -0.10(-6.91%)
Sep 11, 2002 1.384 1.384 1.384 1.384 1,684 +0.11(+8.82%)
Sep 10, 2002 1.271 1.271 1.271 1.271 962 +0.00(+0.33%)
Sep 09, 2002 1.288 1.384 1.238 1.267 4,813 -0.02(-1.61%)
Sep 06, 2002 1.288 1.288 1.288 1.288 5,053 -0.08(-6.06%)
Sep 05, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Sep 04, 2002 1.247 1.371 1.163 1.371 39,949 +0.09(+6.80%)
Sep 03, 2002 1.292 1.292 1.284 1.284 2,647 -0.11(-8.04%)
Aug 30, 2002 1.396 1.396 1.301 1.396 13,236 +0.11(+8.39%)
Aug 29, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Aug 28, 2002 1.309 1.309 1.168 1.288 6,497 +0.09(+7.27%)
Aug 27, 2002 1.247 1.288 1.197 1.201 38,746 -0.15(-11.08%)
Aug 26, 2002 1.392 1.392 1.350 1.350 1,443 -0.12(-8.45%)
Aug 23, 2002 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Aug 22, 2002 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Aug 21, 2002 1.558 1.558 1.475 1.475 1,925 -0.08(-5.33%)
Aug 20, 2002 1.267 1.600 1.267 1.558 57,036 +0.00(+0.00%)
Aug 16, 2002 1.666 1.666 1.558 1.558 14,199 -0.08(-5.06%)
Aug 15, 2002 1.642 1.766 1.641 1.641 2,165 -0.23(-12.22%)
Aug 14, 2002 1.683 1.870 1.641 1.870 16,846 +0.17(+9.76%)
Aug 13, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Aug 12, 2002 1.662 1.704 1.662 1.704 9,626 +0.33(+24.24%)
Aug 07, 2002 1.579 1.579 1.363 1.371 1,179,243 -0.37(-21.41%)
Aug 06, 2002 1.745 1.745 1.745 1.745 1,203 +0.25(+16.64%)
Aug 05, 2002 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Aug 02, 2002 1.641 1.641 1.413 1.496 17,086 -0.17(-10.00%)
Aug 01, 2002 1.787 1.787 1.662 1.662 4,572 -0.17(-9.09%)
Jul 31, 2002 1.704 1.828 1.662 1.828 12,514 +0.00(+0.00%)
Jul 30, 2002 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Jul 29, 2002 1.546 1.870 1.546 1.828 4,331 +0.28(+18.25%)
Jul 26, 2002 1.546 1.546 1.546 1.546 0 +0.00(+0.00%)
Jul 25, 2002 1.546 1.546 1.546 1.546 721 +0.05(+3.36%)
Jul 24, 2002 1.388 1.708 1.251 1.496 17,327 +0.10(+7.46%)
Jul 23, 2002 1.662 1.662 1.392 1.392 6,979 -0.27(-16.25%)
Jul 22, 2002 1.787 1.870 1.600 1.662 37,302 -0.15(-8.05%)
Jul 19, 2002 1.870 1.953 1.808 1.808 4,813 -0.06(-3.33%)
Jul 17, 2002 1.974 1.974 1.870 1.870 962 -0.27(-12.77%)
Jul 12, 2002 2.061 2.144 1.870 2.144 13,717 +0.07(+3.39%)
Jul 11, 2002 2.244 2.248 2.073 2.073 34,895 -0.21(-9.27%)
Jul 10, 2002 2.543 2.543 2.206 2.285 32,008 -0.26(-10.13%)
Jul 09, 2002 2.535 2.543 2.535 2.543 2,165 +0.01(+0.33%)
Jul 08, 2002 2.659 2.659 2.535 2.535 87,360 -0.12(-4.69%)
Jul 05, 2002 2.618 2.680 2.618 2.659 721 +0.12(+4.59%)
Jul 04, 2002 2.518 2.589 2.493 2.543 94,098 +0.00(+0.00%)
Jul 03, 2002 2.518 2.589 2.493 2.543 94,098 -0.05(-2.10%)
Jul 02, 2002 2.617 2.639 2.535 2.597 42,837 +0.02(+0.64%)
Jul 01, 2002 2.801 2.801 2.535 2.580 35,617 -0.25(-8.68%)
Jun 28, 2002 2.722 2.909 2.514 2.826 96,505 +0.15(+5.59%)
Jun 27, 2002 2.572 2.676 2.555 2.676 78,696 +0.14(+5.57%)
Jun 26, 2002 2.555 2.576 2.535 2.535 47,891 +0.00(+0.00%)
Jun 25, 2002 2.639 2.747 2.452 2.535 43,559 +0.35(+16.17%)
Jun 21, 2002 2.069 2.119 1.969 2.182 24,306 +0.11(+5.23%)
Jun 20, 2002 1.745 2.078 1.683 2.073 33,933 +0.26(+14.45%)
Jun 19, 2002 2.078 2.081 1.716 1.812 70,273 -0.30(-14.34%)
Jun 18, 2002 2.099 2.115 2.098 2.115 1,925 +0.02(+1.19%)
Jun 17, 2002 2.098 2.098 2.090 2.090 6,979 +0.00(+0.20%)
Jun 14, 2002 2.078 2.161 2.078 2.086 16,605 -0.07(-3.28%)
Jun 12, 2002 2.103 2.157 2.098 2.157 5,053 +0.08(+3.80%)
Jun 11, 2002 2.015 2.078 2.015 2.078 11,311 -0.02(-0.99%)
Jun 10, 2002 2.120 2.125 2.078 2.098 20,696 -0.03(-1.19%)
Jun 07, 2002 2.119 2.161 2.119 2.124 2,887 -0.04(-1.71%)
Jun 06, 2002 1.940 2.161 1.936 2.161 40,912 +0.15(+7.22%)
Jun 05, 2002 2.140 2.140 1.870 2.015 90,729 +0.09(+4.75%)
May 31, 2002 1.675 1.924 1.670 1.924 88,563 +0.37(+23.80%)
May 28, 2002 1.621 1.621 1.454 1.554 12,514 -0.07(-4.10%)
May 27, 2002 1.350 1.621 1.350 1.621 64,497 +0.00(+0.00%)
May 24, 2002 1.350 1.621 1.350 1.621 64,497 +0.29(+21.87%)
May 23, 2002 1.309 1.371 1.309 1.330 51,260 +0.00(+0.00%)
May 22, 2002 1.288 1.350 1.288 1.330 51,742 +0.06(+4.92%)
May 21, 2002 1.267 1.267 1.267 1.267 0 +0.00(+0.00%)
May 20, 2002 1.276 1.350 1.267 1.267 21,659 -0.01(-0.65%)
May 17, 2002 1.363 1.363 1.276 1.276 1,443 -0.07(-5.54%)
May 16, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 15, 2002 1.388 1.388 1.330 1.350 13,717 +0.00(+0.00%)
May 14, 2002 1.309 1.350 1.309 1.350 481 +0.12(+9.43%)
May 13, 2002 1.163 1.234 1.163 1.234 3,369 +0.15(+14.23%)
May 10, 2002 1.081 1.081 1.080 1.080 6,497 +0.02(+1.96%)
May 09, 2002 1.060 1.060 1.060 1.060 12,995 -0.02(-1.92%)
May 08, 2002 1.070 1.085 1.039 1.080 24,788 +0.04(+4.00%)
May 07, 2002 1.163 1.247 0.7770 1.039 92,895 -0.21(-16.67%)
May 06, 2002 1.249 1.249 1.143 1.247 30,804 +0.04(+3.45%)
May 03, 2002 1.247 1.350 1.176 1.205 45,244 -0.04(-3.33%)
May 02, 2002 1.371 1.371 1.247 1.247 18,530 -0.12(-8.81%)
May 01, 2002 1.288 1.458 1.284 1.367 25,028 -0.05(-3.52%)
Apr 30, 2002 1.650 1.650 1.417 1.417 12,755 -0.29(-16.83%)
Apr 29, 2002 1.704 1.704 1.704 1.704 481 -0.05(-2.61%)
Apr 26, 2002 1.749 1.749 1.749 1.749 1,203 -0.01(-0.71%)
Apr 25, 2002 1.704 1.762 1.704 1.762 721 +0.08(+4.69%)
Apr 24, 2002 1.558 1.683 1.558 1.683 27,194 +0.23(+15.68%)
Apr 23, 2002 1.455 1.455 1.455 1.455 240 -0.12(-7.87%)
Apr 22, 2002 1.683 1.704 1.579 1.579 2,165 -0.08(-5.00%)
Apr 19, 2002 1.658 1.683 1.658 1.662 16,124 +0.00(+0.00%)
Apr 18, 2002 1.571 1.571 1.571 1.662 481 +0.05(+3.09%)
Apr 17, 2002 1.683 1.683 1.612 1.612 2,887 -0.07(-3.96%)
Apr 16, 2002 1.704 1.766 1.662 1.679 17,327 +0.02(+1.00%)
Apr 15, 2002 1.558 1.682 1.537 1.662 53,186 +0.10(+6.69%)
Apr 12, 2002 1.454 1.558 1.454 1.558 11,551 +0.12(+8.67%)
Apr 11, 2002 1.431 1.434 1.371 1.434 10,589 +0.00(+0.00%)
Apr 10, 2002 1.413 1.454 1.413 1.434 21,418 +0.02(+1.47%)
Apr 09, 2002 1.313 1.413 1.313 1.413 16,605 +0.10(+7.94%)
Apr 08, 2002 1.450 1.450 1.205 1.309 25,028 -0.04(-3.08%)
Apr 05, 2002 1.184 1.350 1.184 1.350 24,306 +0.15(+12.07%)
Apr 04, 2002 1.043 1.205 1.043 1.205 14,439 +0.15(+14.67%)
Apr 03, 2002 1.051 1.051 1.051 1.051 0 +0.00(+0.00%)
Apr 02, 2002 1.051 1.051 1.051 1.051 240 -0.00(-0.43%)
Apr 01, 2002 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 29, 2002 1.122 1.122 1.055 1.055 6,738 +0.00(+0.00%)
Mar 28, 2002 1.122 1.122 1.055 1.055 6,738 +0.02(+1.60%)
Mar 27, 2002 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Mar 26, 2002 1.039 1.039 1.039 1.039 962 +0.00(+0.00%)
Mar 25, 2002 1.039 1.039 1.039 1.039 4,091 +0.00(+0.00%)
Mar 22, 2002 1.039 1.039 1.039 1.039 4,091 +0.00(+0.00%)
Mar 21, 2002 1.039 1.039 1.039 1.039 2,165 -0.05(-4.21%)
Mar 20, 2002 1.085 1.085 1.085 1.085 0 +0.00(+0.00%)
Mar 19, 2002 1.085 1.085 1.085 1.085 0 +0.00(+0.00%)
Mar 18, 2002 1.043 1.085 1.043 1.085 3,128 -0.03(-2.97%)
Mar 15, 2002 1.080 1.118 1.080 1.118 1,925 +0.06(+5.49%)
Mar 14, 2002 1.060 1.060 1.060 1.060 4,331 -0.06(-5.56%)
Mar 13, 2002 1.122 1.122 1.122 1.122 240 +0.08(+8.00%)
Mar 12, 2002 1.039 1.039 1.039 1.039 1,684 -0.08(-7.41%)
Mar 11, 2002 1.039 1.122 1.039 1.122 4,572 +0.09(+8.87%)
Mar 08, 2002 1.030 1.030 1.030 1.030 1,443 -0.00(-0.20%)
Mar 07, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Mar 06, 2002 1.033 1.033 1.033 1.033 240 -0.01(-0.60%)
Mar 05, 2002 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Mar 04, 2002 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Mar 01, 2002 1.039 1.039 1.030 1.039 9,145 +0.00(+0.00%)
Feb 28, 2002 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Feb 27, 2002 1.039 1.039 1.039 1.039 240 +0.01(+0.81%)
Feb 26, 2002 1.039 1.039 1.030 1.030 1,443 -0.01(-1.20%)
Feb 25, 2002 1.043 1.043 1.043 1.043 481 -0.06(-5.28%)
Feb 22, 2002 1.101 1.101 1.101 1.101 19,012 +0.00(+0.00%)
Feb 21, 2002 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 20, 2002 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 19, 2002 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 18, 2002 1.101 1.101 1.101 1.101 17,086 +0.00(+0.00%)
Feb 15, 2002 1.101 1.101 1.101 1.101 17,086 +0.00(+0.00%)
Feb 14, 2002 1.105 1.105 1.101 1.101 8,904 -0.00(-0.38%)
Feb 13, 2002 1.109 1.122 1.105 1.105 69,791 -0.07(-5.67%)
Feb 12, 2002 1.172 1.172 1.172 1.172 1,684 +0.07(+6.42%)
Feb 11, 2002 1.143 1.143 1.101 1.101 2,647 -0.08(-7.02%)
Feb 08, 2002 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Feb 07, 2002 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Feb 06, 2002 1.184 1.184 1.184 1.184 1,684 -0.02(-1.38%)
Feb 05, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Feb 04, 2002 1.201 1.201 1.201 1.201 481 +0.10(+8.65%)
Feb 01, 2002 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Jan 31, 2002 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Jan 30, 2002 1.109 1.109 1.105 1.105 1,203 +0.06(+5.56%)
Jan 29, 2002 1.047 1.047 1.047 1.047 0 +0.00(+0.00%)
Jan 28, 2002 1.060 1.060 1.047 1.047 4,331 +0.00(+0.00%)
Jan 25, 2002 1.101 1.101 1.047 1.047 12,273 +0.01(+0.80%)
Jan 24, 2002 1.205 1.205 1.039 1.039 5,775 -0.10(-9.09%)
Jan 23, 2002 1.247 1.247 1.143 1.143 6,257 -0.08(-6.78%)
Jan 22, 2002 1.143 1.288 1.143 1.226 6,016 +0.16(+14.79%)
Jan 21, 2002 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jan 18, 2002 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jan 17, 2002 1.068 1.068 1.068 1.068 721 -0.02(-1.91%)
Jan 16, 2002 1.089 1.089 1.089 1.089 0 +0.00(+0.00%)
Jan 15, 2002 1.093 1.093 1.089 1.089 1,925 -0.03(-2.60%)
Jan 14, 2002 1.139 1.139 1.089 1.118 7,219 +0.04(+3.46%)
Jan 11, 2002 1.122 1.122 1.080 1.080 6,016 -0.01(-0.76%)
Jan 10, 2002 1.089 1.089 1.089 1.089 481 +0.04(+3.81%)
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.