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

Security Natl Finl (NQ: SNFCA )

8.115 -0.055 (-0.67%)
Streaming Delayed Price Updated: 2:15 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 (%)
Nov 30, 2009 2.029 2.263 2.029 2.263 2,184 +0.25(+12.50%)
Nov 27, 2009 2.011 2.011 2.011 2.011 3,420 -0.22(-9.95%)
Nov 25, 2009 2.233 2.233 2.233 2.233 2,873 +0.00(+0.00%)
Nov 24, 2009 2.263 2.263 2.064 2.233 4,877 +0.17(+8.21%)
Nov 23, 2009 2.017 2.064 2.017 2.064 1,963 +0.06(+2.92%)
Nov 20, 2009 2.286 2.286 2.005 2.005 1,033 -0.29(-12.72%)
Nov 19, 2009 2.146 2.298 2.105 2.298 36,450 +0.33(+16.96%)
Nov 18, 2009 2.000 2.221 1.965 1.965 17,491 -0.32(-13.85%)
Nov 17, 2009 2.004 2.280 2.004 2.280 4,874 +0.28(+14.04%)
Nov 16, 2009 2.000 2.000 2.000 2.000 1,710 -0.31(-13.31%)
Nov 13, 2009 1.900 2.327 1.900 2.307 3,061 +0.23(+11.13%)
Nov 12, 2009 2.117 2.117 2.076 2.076 4,985 +0.00(+0.00%)
Nov 11, 2009 1.912 2.076 1.912 2.076 3,547 -0.02(-0.84%)
Nov 10, 2009 2.181 2.181 2.029 2.093 3,530 -0.06(-2.98%)
Nov 09, 2009 2.105 2.157 2.105 2.157 5,447 +0.08(+3.94%)
Nov 06, 2009 2.076 2.076 2.076 2.076 342 -0.03(-1.39%)
Nov 05, 2009 2.058 2.105 1.941 2.105 5,933 +0.05(+2.27%)
Nov 04, 2009 2.228 2.228 2.052 2.058 15,009 -0.05(-2.22%)
Nov 03, 2009 2.105 2.105 2.105 2.105 389 +0.00(+0.00%)
Nov 02, 2009 2.105 2.105 2.105 2.105 1,026 -0.05(-2.44%)
Oct 30, 2009 1.988 2.157 1.988 2.157 528 +0.00(+0.00%)
Oct 29, 2009 1.994 2.157 1.970 2.157 8,579 +0.15(+7.42%)
Oct 28, 2009 1.935 2.011 1.935 2.008 3,295 -0.13(-6.15%)
Oct 27, 2009 1.941 2.157 1.929 2.140 3,371 +0.16(+8.12%)
Oct 26, 2009 2.157 2.157 1.959 1.979 3,571 -0.02(-1.02%)
Oct 23, 2009 2.000 2.000 1.959 2.000 2,196 +0.09(+4.91%)
Oct 22, 2009 1.916 2.011 1.906 1.906 1,221 -0.21(-10.05%)
Oct 21, 2009 1.976 2.150 1.976 2.119 2,652 -0.08(-3.61%)
Oct 20, 2009 2.198 2.198 2.198 2.198 504 -0.02(-0.79%)
Oct 19, 2009 2.216 2.216 2.216 2.216 668 +0.11(+5.28%)
Oct 16, 2009 2.105 2.105 2.105 2.105 4,275 +0.14(+7.14%)
Oct 15, 2009 2.081 2.081 1.859 1.965 2,731 -0.08(-4.00%)
Oct 14, 2009 2.163 2.163 2.035 2.046 5,067 +0.00(+0.00%)
Oct 13, 2009 2.035 2.046 2.035 2.046 4,104 -0.01(-0.28%)
Oct 12, 2009 2.099 2.099 2.029 2.052 5,945 +0.05(+2.63%)
Oct 08, 2009 2.000 2.000 2.000 2.000 0 +0.03(+1.33%)
Oct 07, 2009 1.918 2.011 1.918 1.973 18,102 +0.09(+4.81%)
Oct 06, 2009 1.929 2.023 1.883 1.883 9,092 +0.07(+3.87%)
Oct 05, 2009 2.327 2.339 1.748 1.813 116,436 -0.51(-22.11%)
Oct 02, 2009 2.280 2.327 2.134 2.327 35,061 +0.05(+2.05%)
Oct 01, 2009 2.262 2.298 2.262 2.280 5,007 +0.15(+6.85%)
Sep 30, 2009 2.222 2.222 2.134 2.134 6,418 -0.10(-4.45%)
Sep 29, 2009 2.298 2.304 2.233 2.233 4,959 -0.07(-3.05%)
Sep 28, 2009 2.304 2.304 2.163 2.304 22,325 -0.01(-0.25%)
Sep 25, 2009 2.193 2.309 2.193 2.309 8,173 +0.03(+1.28%)
Sep 24, 2009 2.280 2.280 2.280 2.280 5,539 -0.03(-1.27%)
Sep 23, 2009 2.222 2.309 2.222 2.309 4,713 +0.15(+6.76%)
Sep 21, 2009 2.163 2.163 2.163 0 +0.02(+1.09%)
Sep 18, 2009 2.163 2.163 2.140 2.140 11,850 -0.06(-2.66%)
Sep 17, 2009 2.105 2.309 2.105 2.198 11,873 +0.06(+2.73%)
Sep 16, 2009 2.087 2.280 2.081 2.140 5,994 -0.17(-7.34%)
Sep 15, 2009 1.988 2.309 1.988 2.309 13,482 +0.34(+17.56%)
Sep 14, 2009 1.988 1.988 1.959 1.965 8,678 -0.05(-2.33%)
Sep 11, 2009 2.017 2.023 1.988 2.011 12,998 -0.01(-0.29%)
Sep 10, 2009 1.900 2.017 1.871 2.017 9,743 +0.15(+7.81%)
Sep 09, 2009 1.871 1.871 1.871 1.871 2,146 +0.09(+4.92%)
Sep 08, 2009 1.754 1.818 1.696 1.783 8,447 +0.09(+5.17%)
Sep 04, 2009 1.672 1.696 1.672 1.696 1,653 -0.06(-3.33%)
Sep 02, 2009 1.754 1.754 1.754 0 +0.06(+3.45%)
Sep 01, 2009 1.754 1.754 1.696 1.696 9,853 -0.06(-3.33%)
Aug 31, 2009 1.813 1.813 1.754 1.754 8,209 -0.11(-6.12%)
Aug 28, 2009 1.813 1.871 1.813 1.868 4,677 +0.06(+3.08%)
Aug 27, 2009 1.701 1.871 1.696 1.813 24,835 +0.11(+6.16%)
Aug 26, 2009 1.700 1.707 1.700 1.707 1,624 -0.01(-0.34%)
Aug 25, 2009 1.713 1.713 1.631 1.713 25,094 +0.01(+0.34%)
Aug 24, 2009 1.707 1.707 1.628 1.707 5,832 -0.05(-2.67%)
Aug 21, 2009 1.754 1.754 1.748 1.754 15,735 +0.00(+0.00%)
Aug 20, 2009 1.754 1.754 1.684 1.754 18,781 +0.01(+0.33%)
Aug 19, 2009 1.842 1.842 1.748 1.748 11,927 -0.12(-6.27%)
Aug 18, 2009 1.678 2.029 1.678 1.865 57,003 +0.29(+18.15%)
Aug 17, 2009 1.579 1.579 1.579 1.579 4,104 +0.00(+0.00%)
Aug 13, 2009 1.579 1.579 1.579 0 +0.15(+10.20%)
Aug 10, 2009 1.432 1.432 1.432 0 -0.00(-0.00%)
Aug 07, 2009 1.432 1.433 1.432 1.433 465 -0.06(-3.92%)
Aug 05, 2009 1.491 1.491 1.491 0 +0.00(+0.00%)
Aug 04, 2009 1.491 1.491 1.491 1.491 3,095 +0.12(+8.51%)
Aug 03, 2009 1.403 1.421 1.374 1.374 3,059 -0.11(-7.48%)
Jul 31, 2009 1.485 1.485 1.485 1.485 398 +0.04(+2.83%)
Jul 29, 2009 1.444 1.444 1.444 0 +0.05(+3.78%)
Jul 28, 2009 1.608 1.608 1.392 1.392 6,572 -0.14(-9.16%)
Jul 27, 2009 1.514 1.532 1.462 1.532 4,058 +0.01(+0.77%)
Jul 23, 2009 1.520 1.520 1.520 1.520 0 -0.02(-1.14%)
Jul 22, 2009 1.520 1.538 1.520 1.538 15,564 +0.02(+1.15%)
Jul 20, 2009 1.520 1.520 1.520 0 +0.04(+2.36%)
Jul 17, 2009 1.462 1.678 1.462 1.485 10,881 +0.12(+9.01%)
Jul 16, 2009 1.479 1.479 1.362 1.362 2,197 -0.11(-7.54%)
Jul 15, 2009 1.585 1.596 1.403 1.473 17,780 -0.28(-16.00%)
Jul 14, 2009 1.348 1.754 1.348 1.754 5,131 +0.43(+32.16%)
Jul 13, 2009 1.327 1.327 1.327 1.327 3,364 -0.13(-9.20%)
Jul 10, 2009 1.462 1.462 1.462 1.462 7,183 +0.01(+0.41%)
Jul 08, 2009 1.456 1.456 1.456 1.456 0 +0.05(+3.74%)
Jul 07, 2009 1.403 1.403 1.403 1.403 1,556 -0.06(-4.00%)
Jul 06, 2009 1.462 1.462 1.462 1.462 456 +0.06(+4.17%)
Jul 02, 2009 1.321 1.462 1.321 1.403 12,331 -0.06(-4.00%)
Jul 01, 2009 1.462 1.462 1.462 1.462 2,907 +0.18(+13.64%)
Jun 30, 2009 1.316 1.462 1.286 1.286 7,012 -0.18(-12.00%)
Jun 26, 2009 1.462 1.462 1.462 0 +0.06(+4.16%)
Jun 25, 2009 1.415 1.462 1.403 1.403 6,868 +0.03(+2.13%)
Jun 24, 2009 1.462 1.462 1.374 1.374 6,966 +0.00(+0.00%)
Jun 23, 2009 1.374 1.374 1.374 1.374 2,228 -0.03(-2.08%)
Jun 22, 2009 1.180 1.403 1.180 1.403 3,451 +0.23(+20.00%)
Jun 19, 2009 1.462 1.462 1.099 1.169 27,933 -0.34(-22.28%)
Jun 18, 2009 1.842 1.842 1.380 1.505 79,532 -0.36(-19.33%)
Jun 17, 2009 2.193 2.222 1.865 1.865 19,029 -0.29(-13.55%)
Jun 16, 2009 1.988 2.157 1.988 2.157 26,886 +0.17(+8.53%)
Jun 15, 2009 1.988 1.988 1.988 1.988 10,091 +0.06(+3.03%)
Jun 12, 2009 1.894 1.929 1.894 1.929 1,800 +0.18(+10.00%)
Jun 11, 2009 1.725 1.783 1.666 1.754 10,775 +0.13(+7.91%)
Jun 10, 2009 1.625 1.625 1.625 1.625 287 -0.10(-5.76%)
Jun 09, 2009 1.678 1.725 1.678 1.725 3,694 +0.10(+6.11%)
Jun 08, 2009 1.625 1.625 1.625 1.625 1,505 +0.00(+0.00%)
Jun 05, 2009 1.631 1.631 1.625 1.625 513 -0.01(-0.71%)
Jun 03, 2009 1.637 1.637 1.637 0 +0.03(+1.82%)
Jun 02, 2009 1.596 1.608 1.584 1.608 3,249 -0.12(-6.78%)
Jun 01, 2009 1.526 1.725 1.526 1.725 2,825 +0.20(+13.46%)
May 29, 2009 1.532 1.684 1.520 1.520 2,591 -0.11(-6.47%)
May 28, 2009 1.684 1.725 1.625 1.625 4,936 +0.05(+3.35%)
May 27, 2009 1.598 1.672 1.485 1.573 4,361 -0.15(-8.81%)
May 26, 2009 1.725 1.725 1.725 1.725 439 +0.03(+1.72%)
May 22, 2009 1.468 1.707 1.462 1.696 1,592 -0.05(-3.01%)
May 21, 2009 1.579 1.748 1.579 1.748 3,258 +0.14(+8.73%)
May 20, 2009 1.608 1.739 1.573 1.608 21,587 +0.04(+2.23%)
May 19, 2009 1.538 1.754 1.479 1.573 63,465 +0.26(+19.56%)
May 18, 2009 1.175 1.316 1.052 1.316 57,730 +0.17(+14.80%)
May 15, 2009 1.146 1.146 1.146 1.146 2,037 +0.04(+3.15%)
May 13, 2009 1.111 1.111 1.111 0 +0.06(+6.02%)
May 12, 2009 1.012 1.076 1.012 1.048 8,329 +0.11(+12.01%)
May 11, 2009 0.9355 0.9355 0.9355 0.9355 1,576 +0.00(+0.00%)
May 08, 2009 0.9063 1.035 0.9063 0.9355 6,497 -0.08(-7.51%)
May 07, 2009 0.9706 1.011 0.9063 1.011 9,170 +0.02(+1.76%)
May 06, 2009 0.8770 0.9940 0.8770 0.9940 8,808 +0.09(+10.39%)
May 05, 2009 0.8186 0.9179 0.8186 0.9004 8,507 +0.09(+10.79%)
May 04, 2009 0.8069 0.8186 0.8069 0.8127 5,485 +0.11(+14.87%)
May 01, 2009 0.8127 0.8127 0.7075 0.7075 2,052 -0.11(-12.94%)
Apr 30, 2009 0.7835 0.8127 0.7601 0.8127 6,157 +0.11(+15.83%)
Apr 29, 2009 0.7601 0.7601 0.6431 0.7016 34,429 -0.08(-9.77%)
Apr 28, 2009 0.7893 0.8186 0.7776 0.7776 16,518 -0.01(-1.48%)
Apr 27, 2009 0.7952 0.7952 0.7604 0.7893 7,867 -0.01(-0.74%)
Apr 24, 2009 0.8010 0.8010 0.7952 0.7952 684 +0.00(+0.00%)
Apr 22, 2009 0.7952 0.7952 0.7952 0 +0.08(+11.48%)
Apr 21, 2009 0.7893 0.7922 0.7133 0.7133 13,855 -0.06(-8.27%)
Apr 20, 2009 0.9940 0.9940 0.7075 0.7776 49,254 -0.19(-19.39%)
Apr 17, 2009 0.9647 0.9647 0.9647 0.9647 513 +0.10(+11.49%)
Apr 16, 2009 0.8653 0.8653 0.8653 0.8653 1,228 +0.04(+4.96%)
Apr 15, 2009 0.8419 0.9940 0.7016 0.8244 78,853 -0.16(-16.07%)
Apr 14, 2009 0.7893 0.9823 0.7776 0.9823 14,416 +0.16(+20.00%)
Apr 13, 2009 1.047 1.047 0.7893 0.8186 44,745 -0.06(-6.67%)
Apr 08, 2009 1.052 1.052 0.8498 0.8770 9,919 -0.00(-0.01%)
Apr 07, 2009 0.9940 1.073 0.8770 0.8771 19,162 -0.06(-6.24%)
Apr 06, 2009 1.062 1.062 0.9355 0.9355 2,565 +0.00(+0.00%)
Apr 03, 2009 0.9355 0.9355 0.9355 0.9355 3,420 +0.03(+3.23%)
Apr 02, 2009 0.9589 0.9647 0.9063 0.9063 9,774 -0.23(-20.43%)
Mar 31, 2009 1.139 1.139 1.139 0 +0.10(+9.44%)
Mar 30, 2009 0.9413 1.041 0.9063 1.041 5,444 -0.07(-6.32%)
Mar 26, 2009 1.164 1.164 1.052 1.111 2,640 +0.12(+11.76%)
Mar 25, 2009 1.029 1.029 0.9940 0.9940 788 -0.04(-3.41%)
Mar 23, 2009 1.029 1.029 1.029 1.029 0 +0.03(+2.98%)
Mar 19, 2009 1.012 1.012 0.9992 0.9992 359 -0.05(-5.06%)
Mar 16, 2009 1.052 1.052 1.052 0 +0.00(+0.01%)
Mar 13, 2009 0.8390 1.052 1.052 1.052 0 +0.00(+0.00%)
Mar 12, 2009 0.8390 1.064 0.8390 1.052 6,762 -0.12(-10.01%)
Mar 11, 2009 1.169 1.169 1.169 0 +0.00(+0.00%)
Mar 10, 2009 1.169 1.169 0.9647 1.169 1,245 +0.16(+16.28%)
Mar 09, 2009 1.006 1.015 0.9647 1.006 3,576 -0.17(-14.26%)
Mar 05, 2009 1.173 1.173 1.173 0 +0.28(+31.12%)
Mar 04, 2009 1.029 1.087 0.8946 0.8946 13,046 -0.07(-7.27%)
Mar 02, 2009 0.9998 0.9998 0.9647 0.9647 2,608 -0.25(-20.67%)
Feb 27, 2009 1.199 1.216 1.199 1.216 7,568 +0.10(+8.93%)
Feb 26, 2009 1.034 1.116 1.034 1.116 1,323 +0.15(+15.72%)
Feb 20, 2009 0.9647 0.9647 0.9647 0 +0.03(+2.87%)
Feb 18, 2009 0.9378 0.9378 0.9378 0 +0.00(+0.00%)
Feb 17, 2009 0.9378 0.9378 0.9378 0.9378 338 -0.09(-8.34%)
Feb 12, 2009 1.029 1.029 1.023 1.023 19,051 -0.23(-18.60%)
Feb 11, 2009 1.257 1.257 1.257 0 +0.00(+0.00%)
Feb 10, 2009 1.023 1.257 1.023 1.257 1,368 +0.23(+22.86%)
Feb 09, 2009 1.052 1.052 1.023 1.023 4,811 -0.05(-4.48%)
Feb 06, 2009 1.071 1.071 1.071 1.071 956 +0.04(+3.50%)
Feb 05, 2009 1.035 1.035 1.035 0 +0.00(+0.00%)
Feb 04, 2009 1.286 1.286 1.035 1.035 2,394 -0.26(-20.27%)
Jan 30, 2009 1.298 1.298 1.298 0 +0.25(+23.33%)
Jan 29, 2009 1.047 1.292 1.047 1.052 1,145 -0.25(-18.92%)
Jan 28, 2009 1.228 1.345 1.228 1.298 5,503 +0.27(+26.85%)
Jan 27, 2009 1.023 1.023 1.023 1.023 855 +0.00(+0.00%)
Jan 26, 2009 1.041 1.041 1.023 1.023 2,052 +0.00(+0.00%)
Jan 23, 2009 1.023 1.029 1.023 1.023 3,538 -0.01(-0.57%)
Jan 22, 2009 1.029 1.029 1.029 1.029 769 +0.01(+0.57%)
Jan 21, 2009 1.023 1.023 1.023 1.023 897 +0.00(+0.00%)
Jan 16, 2009 1.023 1.023 1.023 0 -0.15(-12.50%)
Jan 15, 2009 1.023 1.222 1.023 1.169 2,368 +0.09(+8.11%)
Jan 14, 2009 1.041 1.082 1.041 1.082 1,782 -0.22(-16.98%)
Jan 13, 2009 0.9689 1.303 0.9689 1.303 9,607 +0.33(+34.48%)
Jan 12, 2009 0.9689 0.9689 0.9688 0.9688 3,509 -0.00(-0.01%)
Jan 09, 2009 0.9541 0.9689 0.8408 0.9689 9,769 +0.02(+1.99%)
Jan 08, 2009 0.9633 0.9633 0.9466 0.9500 3,158 -0.02(-1.95%)
Jan 07, 2009 0.9466 0.9689 0.9466 0.9689 5,712 +0.24(+32.82%)
Jan 06, 2009 0.8130 0.8130 0.7295 0.7295 6,213 -0.24(-24.71%)
Jan 02, 2009 0.9689 0.9689 0.9689 0.9689 269 +0.00(+0.00%)
Dec 31, 2008 0.8297 0.9689 0.8130 0.9689 12,915 +0.14(+17.57%)
Dec 30, 2008 0.8269 0.8408 0.8241 0.8241 24,741 -0.05(-5.43%)
Dec 29, 2008 0.8715 0.8715 0.8715 0 +0.00(+0.00%)
Dec 26, 2008 0.7573 0.8715 0.6960 0.8715 5,567 +0.06(+7.93%)
Dec 24, 2008 0.8742 0.8742 0.7796 0.8074 13,160 -0.03(-3.33%)
Dec 23, 2008 0.8353 0.8353 0.8353 0.8353 1,842 +0.04(+4.90%)
Dec 22, 2008 0.8854 0.8854 0.7796 0.7963 23,538 -0.04(-4.67%)
Dec 19, 2008 0.8353 0.8353 0.8353 0.8353 308 +0.03(+4.17%)
Dec 18, 2008 0.8018 0.8018 0.8018 0 +0.00(+0.00%)
Dec 17, 2008 0.8241 0.8241 0.8018 0.8018 359 -0.16(-16.76%)
Dec 16, 2008 0.7907 0.9633 0.7907 0.9633 538 +0.18(+22.70%)
Dec 15, 2008 0.7963 0.9689 0.7851 0.7851 8,889 -0.04(-4.73%)
Dec 12, 2008 0.8241 0.8241 0.8241 0.8241 179 +0.04(+5.71%)
Dec 11, 2008 0.7796 0.7796 0.7796 0.7796 1,655 +0.00(+0.00%)
Dec 10, 2008 0.8535 0.8535 0.7796 0.7796 359 -0.01(-0.71%)
Dec 09, 2008 0.7851 0.7941 0.7851 0.7851 2,392 -0.00(-0.14%)
Dec 08, 2008 0.9578 0.9578 0.7684 0.7863 1,494 -0.05(-5.87%)
Dec 05, 2008 0.7573 0.8353 0.7573 0.8353 1,077 +0.03(+3.45%)
Dec 04, 2008 0.8353 0.8353 0.8074 0.8074 772 +0.00(+0.00%)
Dec 03, 2008 0.8074 0.9689 0.8074 0.8074 1,957 -0.16(-16.67%)
Dec 02, 2008 0.7796 0.9689 0.7796 0.9689 18,039 +0.22(+29.85%)
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.