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

Security Natl Finl (NQ: SNFCA )

8.090 UNCHANGED
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 (%)
Feb 29, 2012 1.015 1.015 0.9476 0.9476 3,053 -0.05(-5.08%)
Feb 28, 2012 0.9611 1.030 0.9611 0.9983 5,744 +0.00(+0.34%)
Feb 27, 2012 0.9137 0.9950 0.8867 0.9950 3,152 +0.07(+8.09%)
Feb 24, 2012 0.9476 1.015 0.9205 0.9205 2,941 -0.03(-3.48%)
Feb 23, 2012 0.9137 0.9537 0.9070 0.9537 2,152 -0.03(-3.37%)
Feb 22, 2012 0.9870 0.9870 0.9870 0.9870 664 -0.07(-6.52%)
Feb 21, 2012 0.9340 1.056 0.9070 1.056 11,983 +0.14(+14.70%)
Feb 17, 2012 0.9205 0.9205 0.9205 0.9205 159 +0.01(+0.74%)
Feb 16, 2012 0.9141 0.9141 0.9076 0.9137 449 -0.01(-1.60%)
Feb 15, 2012 0.9205 0.9340 0.9205 0.9286 1,205 -0.01(-0.58%)
Feb 14, 2012 1.015 1.029 0.9137 0.9340 13,422 -0.11(-10.39%)
Feb 13, 2012 1.022 1.042 1.022 1.042 4,713 +0.06(+6.21%)
Feb 09, 2012 0.9814 0.9814 0.9814 0 +0.06(+6.62%)
Feb 07, 2012 0.9205 0.9205 0.9205 0 -0.03(-2.86%)
Feb 06, 2012 1.117 1.117 0.9205 0.9476 11,841 -0.07(-6.67%)
Feb 03, 2012 0.9950 1.049 0.9950 1.015 13,422 -0.07(-6.24%)
Feb 01, 2012 1.083 1.083 1.083 0 +0.01(+0.62%)
Jan 31, 2012 1.042 1.076 1.042 1.076 4,999 +0.15(+16.06%)
Jan 26, 2012 0.9273 0.9273 0.9273 0.9273 0 +0.01(+0.74%)
Jan 25, 2012 0.9205 0.9205 0.9205 0.9205 360 -0.01(-1.45%)
Jan 24, 2012 0.9340 0.9340 0.9340 0.9340 199 -0.01(-0.72%)
Jan 23, 2012 0.9408 0.9408 0.9408 0.9408 147 -0.02(-1.70%)
Jan 20, 2012 1.076 1.076 0.9273 0.9571 2,719 -0.13(-11.62%)
Jan 17, 2012 1.083 1.083 1.083 0 -0.07(-5.83%)
Jan 13, 2012 1.117 1.151 1.068 1.150 5,723 +0.13(+13.27%)
Jan 12, 2012 0.9070 1.015 0.9070 1.015 9,188 +0.10(+10.92%)
Jan 10, 2012 0.9153 0.9153 0.9153 0 -0.01(-0.70%)
Jan 09, 2012 0.9218 0.9218 0.9218 0.9218 1,504 +0.01(+1.42%)
Jan 06, 2012 0.8960 0.9282 0.8960 0.9089 1,124 -0.04(-4.08%)
Jan 05, 2012 1.122 1.122 0.9476 0.9476 4,322 -0.03(-3.47%)
Jan 03, 2012 0.9816 0.9816 0.9816 0 -0.07(-6.58%)
Dec 30, 2011 0.9540 1.077 0.9540 1.051 33,652 +0.10(+10.88%)
Dec 29, 2011 0.9347 0.9476 0.9198 0.9476 2,348 +0.01(+1.38%)
Dec 28, 2011 0.9347 0.9347 0.9347 0.9347 155 +0.00(+0.00%)
Dec 27, 2011 0.8831 0.9347 0.8831 0.9347 7,235 +0.08(+8.84%)
Dec 23, 2011 0.8612 0.8612 0.8587 0.8587 3,135 -0.03(-3.46%)
Dec 21, 2011 0.8831 0.8896 0.7929 0.8896 21,546 +0.01(+0.73%)
Dec 20, 2011 0.8702 0.8831 0.8122 0.8831 5,798 +0.10(+13.22%)
Dec 19, 2011 0.7735 0.7800 0.7735 0.7800 3,389 +0.05(+6.14%)
Dec 16, 2011 0.7735 0.7735 0.7349 0.7349 9,807 -0.04(-5.00%)
Dec 15, 2011 0.8702 0.8831 0.7735 0.7735 46,876 -0.05(-6.11%)
Dec 14, 2011 0.7735 0.8315 0.7735 0.8239 7,731 +0.03(+3.91%)
Dec 13, 2011 0.7606 0.7929 0.7606 0.7929 2,936 +0.08(+11.82%)
Dec 12, 2011 0.7864 0.8251 0.7091 0.7091 17,900 -0.06(-8.34%)
Dec 09, 2011 0.7735 0.7736 0.7735 0.7736 5,344 -0.05(-6.24%)
Dec 08, 2011 0.7864 0.8251 0.7349 0.8251 12,314 -0.01(-1.54%)
Dec 07, 2011 0.8380 0.8380 0.8380 0.8380 207 +0.03(+4.00%)
Dec 06, 2011 0.8831 0.8831 0.7735 0.8058 3,789 -0.08(-8.76%)
Nov 30, 2011 0.8831 0.8831 0.8831 0 -0.01(-0.72%)
Nov 29, 2011 0.8896 0.8896 0.8896 0.8896 356 +0.00(+0.00%)
Nov 23, 2011 0.8896 0.8896 0.8896 0 +0.08(+9.70%)
Nov 22, 2011 0.8109 0.8109 0.8109 0.8109 674 -0.03(-3.23%)
Nov 17, 2011 0.8380 0.8380 0.8380 0 +0.05(+6.11%)
Nov 16, 2011 0.7899 0.7899 0.7898 0.7898 4,335 -0.04(-5.02%)
Nov 15, 2011 0.8380 0.8380 0.7477 0.8315 4,343 -0.01(-0.77%)
Nov 14, 2011 0.7091 0.8380 0.7091 0.8380 18,722 +0.12(+16.07%)
Nov 11, 2011 0.7542 0.7542 0.7155 0.7220 15,234 -0.05(-5.88%)
Nov 10, 2011 0.8509 0.8767 0.7542 0.7671 17,519 -0.04(-4.80%)
Nov 08, 2011 0.8058 0.8058 0.8058 0 +0.03(+4.17%)
Nov 03, 2011 0.7735 0.7735 0.7735 0 -0.01(-1.64%)
Nov 02, 2011 0.7929 0.7929 0.7864 0.7864 2,581 +0.01(+1.16%)
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%)
Aug 02, 2011 0.8896 0.9540 0.8896 0.8896 10,060 -0.04(-4.03%)
Jul 29, 2011 0.9269 0.9269 0.9269 0 -0.05(-4.77%)
Jul 28, 2011 0.9403 1.012 0.9403 0.9734 5,165 +0.06(+6.99%)
Jul 27, 2011 0.9476 0.9605 0.8896 0.9098 8,339 +0.00(+0.18%)
Jul 26, 2011 0.9347 0.9347 0.8896 0.9081 3,282 -0.03(-2.84%)
Jul 25, 2011 0.9347 0.9347 0.9347 0.9347 476 -0.08(-7.43%)
Jul 22, 2011 1.010 1.010 1.010 1.010 465 +0.04(+4.43%)
Jul 21, 2011 0.9669 0.9669 0.9669 0.9669 2,345 +0.05(+5.63%)
Jul 20, 2011 0.9089 0.9153 0.9089 0.9153 1,085 +0.01(+0.71%)
Jul 18, 2011 0.9089 0.9089 0.9089 0 -0.03(-3.43%)
Jul 15, 2011 0.9412 0.9412 0.9412 0.9412 162 -0.07(-7.00%)
Jul 14, 2011 1.006 1.012 1.006 1.012 620 +0.01(+1.29%)
Jul 13, 2011 0.8960 0.9991 0.8960 0.9991 5,915 +0.10(+11.51%)
Jul 12, 2011 0.9025 0.9028 0.8960 0.8960 6,296 -0.02(-2.11%)
Jul 11, 2011 0.9540 0.9540 0.9153 0.9153 4,779 +0.03(+3.65%)
Jul 08, 2011 0.9282 0.9318 0.8831 0.8831 20,448 -0.10(-10.41%)
Jun 30, 2011 0.9857 0.9857 0.9857 0 +0.04(+3.98%)
Jun 29, 2011 0.9347 1.006 0.9153 0.9480 9,899 -0.02(-1.96%)
Jun 28, 2011 0.9798 0.9798 0.9282 0.9669 1,551 +0.02(+2.03%)
Jun 27, 2011 0.9798 0.9798 0.9476 0.9476 1,248 -0.06(-5.76%)
Jun 24, 2011 0.9734 1.006 0.9734 1.006 3,327 +0.03(+3.31%)
Jun 23, 2011 0.9153 0.9734 0.9153 0.9734 1,753 +0.00(+0.00%)
Jun 22, 2011 0.9411 0.9798 0.9153 0.9734 6,144 +0.10(+11.03%)
Jun 21, 2011 0.9668 0.9669 0.8767 0.8767 15,569 -0.03(-2.86%)
Jun 20, 2011 0.9025 0.9218 0.9025 0.9025 8,031 -0.01(-1.41%)
Jun 17, 2011 0.9863 0.9863 0.9153 0.9153 3,927 -0.05(-5.27%)
Jun 16, 2011 0.9025 0.9663 0.9025 0.9663 2,927 +0.02(+1.97%)
Jun 15, 2011 1.006 1.012 0.9476 0.9476 465 -0.05(-5.16%)
Jun 14, 2011 0.9476 0.9991 0.9476 0.9991 2,849 +0.09(+9.93%)
Jun 13, 2011 0.9218 0.9981 0.9089 0.9089 10,853 -0.07(-7.24%)
Jun 10, 2011 0.9927 0.9927 0.9089 0.9798 14,919 +0.01(+1.33%)
Jun 09, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-1.32%)
Jun 08, 2011 0.9798 0.9798 0.9798 0.9798 155 +0.01(+0.66%)
Jun 07, 2011 1.038 1.038 0.9734 0.9734 1,241 -0.08(-7.36%)
Jun 06, 2011 1.051 1.051 1.051 1.051 155 +0.12(+12.41%)
Jun 02, 2011 0.9347 0.9347 0.9347 0.9347 0 -0.09(-8.81%)
May 24, 2011 0.9411 1.025 0.9411 1.025 1,562 +0.03(+2.65%)
May 23, 2011 0.9411 0.9985 0.9347 0.9985 5,429 +0.06(+6.09%)
May 20, 2011 0.9411 1.006 0.9411 0.9412 1,116 +0.00(+0.45%)
May 19, 2011 0.9411 0.9540 0.9347 0.9369 5,519 -0.02(-1.79%)
May 18, 2011 1.018 1.018 0.9540 0.9540 465 -0.08(-7.50%)
May 16, 2011 1.031 1.031 1.031 0 +0.03(+2.56%)
May 13, 2011 0.9669 1.096 0.9347 1.006 8,645 +0.04(+4.00%)
May 12, 2011 0.9669 0.9669 0.9669 0.9669 839 +0.00(+0.00%)
May 11, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-0.66%)
May 10, 2011 0.9734 0.9734 0.9734 0.9734 2,840 +0.04(+3.99%)
May 09, 2011 0.9669 0.9734 0.9360 0.9360 2,322 -0.04(-3.83%)
May 06, 2011 0.9733 0.9733 0.9733 0.9733 195 +0.04(+4.13%)
May 05, 2011 0.9927 0.9927 0.9347 0.9347 9,657 -0.03(-3.33%)
May 03, 2011 0.9669 0.9669 0.9669 0.9669 0 -0.00(-0.01%)
Apr 29, 2011 0.9670 0.9670 0.9670 0.9670 0 -0.06(-5.65%)
Apr 28, 2011 1.051 1.051 0.9927 1.025 8,834 +0.03(+2.58%)
Apr 26, 2011 0.9991 0.9991 0.9991 0.9991 0 -0.01(-0.89%)
Apr 25, 2011 1.031 1.031 0.9863 1.008 1,213 -0.03(-2.80%)
Apr 21, 2011 0.9927 1.057 0.9669 1.037 6,583 +0.11(+11.73%)
Apr 20, 2011 1.031 1.064 0.9218 0.9282 27,362 -0.14(-12.73%)
Apr 19, 2011 1.064 1.064 1.064 1.064 9,031 +0.01(+1.23%)
Apr 15, 2011 1.051 1.051 1.051 1.051 0 -0.03(-2.40%)
Apr 14, 2011 1.096 1.096 1.077 1.077 3,690 -0.02(-1.76%)
Apr 13, 2011 1.086 1.096 1.086 1.096 4,514 +0.01(+1.19%)
Apr 12, 2011 1.096 1.096 1.083 1.083 10,002 +0.00(+0.00%)
Apr 07, 2011 1.083 1.083 1.083 1.083 0 -0.06(-5.62%)
Apr 06, 2011 1.147 1.147 1.147 1.147 3,025 +0.00(+0.01%)
Apr 04, 2011 1.147 1.147 1.147 1.147 0 -0.01(-1.12%)
Apr 01, 2011 1.160 1.160 1.160 1.160 387 +0.08(+7.14%)
Mar 29, 2011 1.083 1.083 1.083 0 -0.02(-2.14%)
Mar 28, 2011 1.083 1.173 1.077 1.107 6,864 +0.01(+0.99%)
Mar 25, 2011 1.160 1.160 1.096 1.096 620 -0.04(-3.41%)
Mar 24, 2011 1.135 1.135 1.135 1.135 387 -0.03(-2.76%)
Mar 23, 2011 1.147 1.167 1.147 1.167 376 +0.02(+1.76%)
Mar 22, 2011 1.147 1.147 1.147 1.147 221 +0.05(+4.63%)
Mar 18, 2011 1.096 1.096 1.096 1.096 0 -0.06(-5.56%)
Mar 17, 2011 1.160 1.160 1.160 1.160 197 +0.04(+3.81%)
Mar 16, 2011 1.109 1.118 1.089 1.118 1,189 -0.06(-4.73%)
Mar 15, 2011 1.109 1.173 1.089 1.173 2,275 +0.02(+2.12%)
Mar 14, 2011 1.139 1.193 1.139 1.149 5,027 -0.01(-0.99%)
Mar 11, 2011 1.154 1.160 1.154 1.160 465 +0.08(+7.14%)
Mar 10, 2011 1.089 1.089 1.083 1.083 955 -0.02(-2.11%)
Mar 08, 2011 1.106 1.106 1.106 1.106 0 +0.04(+4.01%)
Mar 07, 2011 1.096 1.128 1.064 1.064 8,451 -0.04(-3.50%)
Mar 04, 2011 1.096 1.128 1.096 1.102 819 +0.01(+0.59%)
Mar 03, 2011 1.128 1.128 1.096 1.096 2,762 -0.03(-2.86%)
Mar 02, 2011 1.128 1.128 1.128 1.128 2,055 +0.00(+0.01%)
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.