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 (%)
Jul 31, 2007 3.012 3.177 2.954 3.155 3,237 -0.03(-0.83%)
Jul 30, 2007 3.177 3.208 3.113 3.182 19,684 +0.11(+3.45%)
Jul 27, 2007 3.060 3.124 3.060 3.076 2,898 +0.05(+1.75%)
Jul 26, 2007 3.023 3.033 2.943 3.023 25,997 -0.01(-0.18%)
Jul 25, 2007 2.965 3.129 2.965 3.028 9,846 -0.01(-0.18%)
Jul 24, 2007 3.033 3.033 3.033 3.033 194 +0.01(+0.20%)
Jul 23, 2007 2.996 3.182 2.996 3.027 3,895 -0.01(-0.20%)
Jul 20, 2007 3.033 3.033 3.033 3.033 0 +0.00(+0.00%)
Jul 19, 2007 3.033 3.033 3.033 3.033 0 +0.00(+0.00%)
Jul 18, 2007 3.055 3.055 3.033 3.033 544 -0.02(-0.52%)
Jul 17, 2007 3.002 3.145 3.002 3.049 12,952 +0.08(+2.69%)
Jul 16, 2007 3.012 3.150 2.970 2.970 8,919 +0.05(+1.81%)
Jul 13, 2007 2.911 2.917 2.911 2.917 5,845 +0.05(+1.66%)
Jul 12, 2007 2.896 2.917 2.869 2.869 10,114 -0.05(-1.64%)
Jul 11, 2007 2.890 3.007 2.890 2.917 6,844 -0.01(-0.44%)
Jul 10, 2007 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jul 09, 2007 2.930 2.930 2.930 2.930 1,108 +0.01(+0.26%)
Jul 06, 2007 2.927 3.023 2.922 2.922 3,861 +0.00(+0.00%)
Jul 05, 2007 2.922 2.922 2.922 2.922 888 -0.03(-0.90%)
Jul 03, 2007 2.959 3.145 2.949 2.949 7,165 -0.08(-2.80%)
Jul 02, 2007 2.933 3.086 2.933 3.033 1,979 +0.06(+1.96%)
Jun 29, 2007 2.970 3.055 2.938 2.975 67,977 -0.01(-0.18%)
Jun 28, 2007 2.980 2.980 2.980 2.980 942 -0.04(-1.23%)
Jun 27, 2007 3.018 3.018 3.018 3.018 0 +0.00(+0.00%)
Jun 26, 2007 3.081 3.081 2.938 3.018 10,169 +0.15(+5.18%)
Jun 25, 2007 3.002 3.002 2.858 2.869 4,599 -0.21(-6.88%)
Jun 22, 2007 2.991 3.081 2.991 3.081 942 +0.09(+3.01%)
Jun 21, 2007 2.890 2.991 2.874 2.991 1,133 +0.12(+4.25%)
Jun 20, 2007 3.033 3.033 2.861 2.869 16,028 -0.15(-5.09%)
Jun 19, 2007 2.980 3.060 2.980 3.023 4,525 -0.01(-0.37%)
Jun 18, 2007 3.034 3.034 3.034 3.034 377 +0.01(+0.37%)
Jun 15, 2007 3.023 3.023 3.023 3.023 754 -0.02(-0.76%)
Jun 14, 2007 3.046 3.046 3.046 3.046 188 +0.02(+0.76%)
Jun 13, 2007 3.023 3.023 3.023 3.023 188 +0.00(+0.00%)
Jun 12, 2007 3.081 3.081 3.023 3.023 9,616 -0.02(-0.52%)
Jun 11, 2007 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Jun 08, 2007 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Jun 07, 2007 3.023 3.076 3.023 3.039 3,092 -0.05(-1.55%)
Jun 06, 2007 3.145 3.150 3.086 3.086 2,639 +0.04(+1.22%)
Jun 05, 2007 3.049 3.049 3.049 3.049 0 +0.00(+0.00%)
Jun 04, 2007 3.113 3.113 3.023 3.049 3,005 -0.07(-2.21%)
Jun 01, 2007 3.023 3.118 2.902 3.118 10,916 +0.02(+0.51%)
May 31, 2007 3.102 3.187 3.102 3.102 1,932 -0.18(-5.34%)
May 30, 2007 3.177 3.277 3.177 3.277 10,380 +0.04(+1.31%)
May 29, 2007 3.299 3.299 3.198 3.235 2,651 -0.06(-1.87%)
May 25, 2007 3.341 3.341 3.186 3.296 959 +0.17(+5.53%)
May 24, 2007 3.049 3.124 3.049 3.124 2,668 +0.07(+2.43%)
May 23, 2007 3.076 3.076 3.049 3.049 13,525 -0.05(-1.54%)
May 22, 2007 3.097 3.097 3.097 3.097 0 +0.00(+0.00%)
May 21, 2007 3.086 3.097 3.086 3.097 1,983 +0.00(+0.09%)
May 18, 2007 3.077 3.108 3.077 3.094 1,913 -0.06(-1.94%)
May 17, 2007 3.124 3.171 3.124 3.155 50,863 +0.05(+1.54%)
May 16, 2007 3.076 3.161 3.049 3.108 12,582 +0.04(+1.21%)
May 15, 2007 3.537 3.537 2.941 3.071 46,411 -0.38(-11.06%)
May 14, 2007 3.352 3.521 3.352 3.452 36,400 +0.14(+4.16%)
May 11, 2007 3.182 3.341 3.182 3.315 25,578 +0.08(+2.46%)
May 10, 2007 3.246 3.283 3.235 3.235 23,947 +0.05(+1.50%)
May 09, 2007 3.129 3.235 3.129 3.187 6,995 -0.03(-0.78%)
May 08, 2007 3.182 3.212 3.177 3.212 12,390 +0.03(+0.95%)
May 07, 2007 3.113 3.205 3.108 3.182 31,022 +0.07(+2.39%)
May 04, 2007 2.896 3.108 2.896 3.108 11,321 +0.14(+4.83%)
May 03, 2007 2.784 2.965 2.784 2.965 103,171 +0.13(+4.68%)
May 02, 2007 2.954 2.959 2.763 2.832 24,800 -0.11(-3.78%)
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.