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

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2011 1.096 1.173 1.096 1.173 5,660 +0.06(+5.20%)
Feb 25, 2011 1.147 1.147 1.044 1.115 26,935 -0.04(-3.74%)
Feb 23, 2011 1.158 1.158 1.158 0 +0.02(+2.11%)
Feb 22, 2011 1.135 1.140 1.135 1.135 1,332 -0.01(-0.57%)
Feb 18, 2011 1.193 1.238 1.141 1.141 5,617 +0.00(+0.00%)
Feb 17, 2011 1.141 1.141 1.135 1.141 2,016 -0.01(-0.56%)
Feb 16, 2011 1.141 1.154 1.141 1.147 5,217 +0.00(+0.00%)
Feb 15, 2011 1.160 1.173 1.147 1.147 7,831 -0.05(-3.78%)
Feb 14, 2011 1.154 1.193 1.154 1.193 930 -0.05(-4.15%)
Feb 11, 2011 1.141 1.309 1.135 1.244 17,519 +0.05(+4.35%)
Feb 10, 2011 1.160 1.192 1.096 1.192 12,039 +0.10(+8.80%)
Feb 09, 2011 1.186 1.193 1.096 1.096 21,568 -0.12(-9.57%)
Feb 08, 2011 1.186 1.231 1.173 1.212 1,583 +0.02(+1.62%)
Feb 07, 2011 1.186 1.225 1.186 1.193 4,643 +0.01(+1.09%)
Feb 04, 2011 1.180 1.218 1.180 1.180 7,446 -0.03(-2.66%)
Feb 03, 2011 1.199 1.212 1.173 1.212 4,653 +0.01(+1.07%)
Feb 02, 2011 1.199 1.199 1.199 1.199 775 -0.02(-1.32%)
Feb 01, 2011 1.186 1.289 1.167 1.215 3,181 +0.01(+0.53%)
Jan 31, 2011 1.186 1.209 1.186 1.209 1,411 -0.07(-5.78%)
Jan 28, 2011 1.205 1.283 1.199 1.283 4,374 +0.01(+1.02%)
Jan 27, 2011 1.283 1.283 1.193 1.270 3,723 +0.10(+8.24%)
Jan 26, 2011 1.186 1.218 1.173 1.173 4,416 -0.01(-1.09%)
Jan 25, 2011 1.302 1.302 1.180 1.186 6,050 -0.08(-6.60%)
Jan 24, 2011 1.276 1.276 1.225 1.270 5,314 +0.09(+7.65%)
Jan 21, 2011 1.296 1.296 1.180 1.180 7,485 +0.00(+0.00%)
Jan 20, 2011 1.283 1.302 1.173 1.180 5,654 -0.13(-9.85%)
Jan 19, 2011 1.289 1.309 1.173 1.309 10,978 +0.01(+0.50%)
Jan 18, 2011 1.180 1.309 1.173 1.302 17,319 +0.13(+10.99%)
Jan 14, 2011 1.173 1.180 1.135 1.173 11,095 -0.03(-2.67%)
Jan 13, 2011 1.173 1.412 1.173 1.205 31,709 +0.01(+1.08%)
Jan 12, 2011 1.193 1.193 1.193 1.193 310 -0.02(-1.89%)
Jan 10, 2011 1.215 1.215 1.215 0 -0.00(-0.00%)
Jan 07, 2011 1.308 1.308 1.154 1.216 8,372 -0.09(-7.04%)
Jan 06, 2011 1.209 1.308 1.197 1.308 7,558 +0.07(+5.45%)
Jan 05, 2011 1.240 1.240 1.216 1.240 9,472 +0.11(+9.78%)
Jan 04, 2011 1.136 1.234 1.123 1.130 3,759 -0.11(-8.91%)
Jan 03, 2011 1.240 1.240 1.240 1.240 162 +0.01(+0.99%)
Dec 31, 2010 1.087 1.240 1.087 1.228 31,502 +0.06(+4.71%)
Dec 30, 2010 1.080 1.173 1.080 1.173 6,354 +0.07(+6.12%)
Dec 29, 2010 1.136 1.185 1.105 1.105 18,805 +0.03(+2.86%)
Dec 28, 2010 1.074 1.074 1.074 1.074 4,855 +0.01(+0.57%)
Dec 27, 2010 1.068 1.108 1.068 1.068 11,949 -0.02(-1.70%)
Dec 23, 2010 1.062 1.087 1.062 1.087 8,703 -0.02(-1.67%)
Dec 21, 2010 1.105 1.105 1.105 0 +0.05(+4.65%)
Dec 20, 2010 1.087 1.087 1.056 1.056 16,331 -0.02(-2.27%)
Dec 17, 2010 1.056 1.080 1.056 1.080 4,469 -0.02(-1.68%)
Dec 16, 2010 1.093 1.099 1.093 1.099 14,627 +0.01(+1.13%)
Dec 15, 2010 1.099 1.099 1.087 1.087 3,422 -0.01(-0.49%)
Dec 14, 2010 1.105 1.105 1.092 1.092 8,717 -0.02(-1.73%)
Dec 13, 2010 1.111 1.111 1.111 1.111 2,068 +0.00(+0.00%)
Dec 10, 2010 1.111 1.111 1.111 1.111 3,029 -0.01(-0.55%)
Dec 09, 2010 1.117 1.117 1.117 1.117 162 +0.03(+2.32%)
Dec 08, 2010 1.105 1.105 1.092 1.092 325 -0.03(-2.80%)
Dec 07, 2010 1.130 1.130 1.123 1.123 3,420 +0.02(+1.67%)
Dec 06, 2010 1.099 1.160 1.093 1.105 5,067 -0.02(-1.37%)
Dec 02, 2010 1.120 1.120 1.120 1.120 0 -0.02(-1.88%)
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.