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 (%)
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%)
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.