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 (%)
Aug 31, 2007 2.545 2.545 2.434 2.434 597 -0.06(-2.34%)
Aug 30, 2007 2.291 2.493 2.291 2.493 1,319 -0.02(-0.63%)
Aug 29, 2007 2.508 2.508 2.508 2.508 0 +0.00(+0.00%)
Aug 28, 2007 2.572 2.572 2.508 2.508 573 -0.12(-4.44%)
Aug 27, 2007 2.439 2.625 2.434 2.625 1,915 +0.19(+7.61%)
Aug 24, 2007 2.217 2.439 2.211 2.439 22,073 +0.14(+5.99%)
Aug 23, 2007 2.174 2.302 2.174 2.302 377 +0.13(+5.85%)
Aug 22, 2007 2.254 2.439 2.148 2.174 15,139 -0.13(-5.53%)
Aug 21, 2007 2.254 2.302 2.254 2.302 4,776 +0.00(+0.21%)
Aug 20, 2007 2.280 2.297 2.254 2.297 3,526 +0.03(+1.19%)
Aug 17, 2007 2.243 2.270 2.243 2.270 509 +0.08(+3.63%)
Aug 16, 2007 2.148 2.201 2.148 2.190 2,585 -0.20(-8.22%)
Aug 15, 2007 2.386 2.392 2.386 2.386 1,487 -0.01(-0.22%)
Aug 14, 2007 2.556 2.832 2.386 2.392 3,233 -0.10(-3.84%)
Aug 13, 2007 2.381 2.625 2.381 2.487 13,137 +0.18(+7.82%)
Aug 10, 2007 2.153 2.626 2.153 2.307 17,587 -0.16(-6.45%)
Aug 09, 2007 2.662 2.662 2.386 2.466 5,294 -0.20(-7.37%)
Aug 08, 2007 2.763 2.869 2.657 2.662 14,777 -0.16(-5.64%)
Aug 07, 2007 2.954 2.954 2.821 2.821 8,291 -0.20(-6.50%)
Aug 06, 2007 3.076 3.118 2.864 3.018 45,372 -0.10(-3.07%)
Aug 03, 2007 3.102 3.113 3.102 3.113 33,270 +0.01(+0.34%)
Aug 02, 2007 3.171 3.182 2.943 3.102 48,834 -0.07(-2.34%)
Aug 01, 2007 3.039 3.177 3.039 3.177 27,530 +0.02(+0.67%)
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%)
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.