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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 0.7774 0.7774 0.7774 0 -0.06(-7.23%)
Oct 28, 2011 0.8573 0.8573 0.8380 0.8380 465 +0.02(+2.52%)
Oct 27, 2011 0.8702 0.8702 0.8174 0.8174 620 -0.07(-8.12%)
Oct 26, 2011 0.8122 0.8896 0.7671 0.8896 25,362 +0.03(+3.76%)
Oct 21, 2011 0.8573 0.8573 0.8573 0 +0.05(+5.56%)
Oct 20, 2011 0.8444 0.8960 0.8063 0.8122 8,304 -0.02(-2.17%)
Oct 19, 2011 0.8380 0.8380 0.8303 0.8303 1,861 +0.02(+2.22%)
Oct 18, 2011 0.8187 0.9347 0.7735 0.8122 18,761 -0.03(-3.82%)
Oct 17, 2011 0.8251 0.8444 0.8187 0.8444 9,556 -0.03(-2.96%)
Oct 14, 2011 0.8251 0.8702 0.8251 0.8702 12,765 +0.03(+3.05%)
Oct 13, 2011 0.8444 0.8444 0.8444 0.8444 232 -0.03(-2.96%)
Oct 12, 2011 0.8702 0.8702 0.8638 0.8702 2,326 +0.00(+0.00%)
Oct 11, 2011 0.8702 0.8702 0.8702 0.8702 310 -0.06(-6.25%)
Oct 07, 2011 0.9282 0.9282 0.9282 0 +0.14(+18.03%)
Oct 05, 2011 0.7864 0.7864 0.7864 0 -0.05(-6.15%)
Oct 04, 2011 0.8380 0.8573 0.8375 0.8380 14,113 -0.04(-4.41%)
Sep 30, 2011 0.8767 0.8767 0.8767 0.8767 0 -0.02(-2.16%)
Sep 29, 2011 0.8960 0.8960 0.8960 0.8960 465 -0.07(-7.33%)
Sep 28, 2011 0.9272 0.9669 0.9272 0.9669 4,675 +0.01(+0.67%)
Sep 27, 2011 0.9605 0.9605 0.9605 0.9605 3,335 +0.09(+10.37%)
Sep 26, 2011 0.8702 0.9476 0.8702 0.8702 2,340 -0.03(-3.57%)
Sep 22, 2011 0.9025 0.9025 0.9025 0 +0.03(+3.70%)
Sep 20, 2011 0.8702 0.8702 0.8702 0 -0.10(-10.00%)
Sep 16, 2011 0.9669 0.9669 0.9669 0 +0.05(+5.63%)
Sep 15, 2011 0.9540 0.9605 0.9153 0.9153 840 -0.01(-0.71%)
Sep 14, 2011 0.9669 0.9669 0.9025 0.9219 3,181 +0.00(+0.01%)
Sep 12, 2011 0.9218 0.9218 0.9218 0.9218 0 +0.08(+9.16%)
Sep 09, 2011 0.8573 0.8573 0.8444 0.8444 1,085 +0.00(+0.00%)
Sep 08, 2011 0.9218 0.9798 0.8252 0.8444 7,421 -0.05(-5.07%)
Sep 07, 2011 0.9218 0.9218 0.8573 0.8896 1,742 -0.07(-7.03%)
Sep 06, 2011 0.9863 0.9863 0.9153 0.9569 1,905 -0.00(-0.38%)
Sep 01, 2011 0.9605 0.9605 0.9605 0 +0.00(+0.00%)
Aug 31, 2011 0.9347 0.9605 0.9024 0.9605 6,666 +0.03(+2.76%)
Aug 29, 2011 0.9347 0.9347 0.9347 0 +0.08(+9.02%)
Aug 26, 2011 0.8573 0.8573 0.8514 0.8573 1,421 -0.03(-3.62%)
Aug 25, 2011 0.8509 0.8896 0.8509 0.8896 310 +0.08(+10.40%)
Aug 24, 2011 0.8638 0.8638 0.8058 0.8058 4,964 +0.00(+0.00%)
Aug 22, 2011 0.8058 0.8058 0.8058 0 -0.08(-9.41%)
Aug 18, 2011 0.8895 0.8895 0.8895 0 +0.05(+5.34%)
Aug 17, 2011 0.9669 0.9669 0.7735 0.8444 12,036 -0.14(-13.82%)
Aug 15, 2011 0.9798 0.9798 0.9798 0 -0.04(-3.80%)
Aug 12, 2011 0.9025 1.018 0.8651 1.018 8,966 +0.26(+35.04%)
Aug 10, 2011 0.7542 0.7542 0.7542 0 -0.08(-10.00%)
Aug 09, 2011 0.8380 0.8380 0.8380 0.8380 155 +0.02(+2.36%)
Aug 08, 2011 0.9411 0.9411 0.8187 0.8187 1,928 -0.10(-11.19%)
Aug 05, 2011 0.9347 0.9991 0.8489 0.9218 2,516 -0.01(-0.69%)
Aug 04, 2011 0.9153 0.9282 0.9153 0.9282 2,344 +0.06(+6.67%)
Aug 03, 2011 0.8831 0.9024 0.8702 0.8702 17,751 -0.02(-2.17%)
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.