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

Security Natl Finl (NQ: SNFCA )

8.115 -0.055 (-0.67%)
Streaming Delayed Price Updated: 2:04 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, 2010 1.180 1.246 1.080 1.087 11,050 -0.10(-8.29%)
Aug 30, 2010 1.166 1.216 1.065 1.185 3,083 -0.01(-0.52%)
Aug 27, 2010 1.203 1.203 1.188 1.191 1,627 +0.10(+8.99%)
Aug 26, 2010 1.105 1.216 1.074 1.093 3,019 -0.01(-0.56%)
Aug 25, 2010 1.062 1.099 1.056 1.099 3,357 +0.04(+3.77%)
Aug 24, 2010 1.056 1.059 1.038 1.059 1,799 -0.08(-6.76%)
Aug 23, 2010 1.136 1.136 1.136 1.136 4,542 +0.00(+0.00%)
Aug 19, 2010 1.136 1.136 1.136 0 +0.03(+2.78%)
Aug 18, 2010 1.136 1.136 1.031 1.105 20,874 -0.03(-2.70%)
Aug 17, 2010 1.081 1.136 1.081 1.136 6,458 +0.02(+1.65%)
Aug 16, 2010 1.111 1.117 1.111 1.117 3,047 +0.00(+0.00%)
Aug 13, 2010 1.117 1.117 1.117 1.117 1,506 +0.04(+4.00%)
Aug 12, 2010 1.166 1.216 1.074 1.074 29,973 -0.07(-5.91%)
Aug 10, 2010 1.142 1.142 1.142 0 +0.00(+0.00%)
Aug 09, 2010 1.142 1.142 1.142 1.142 346 -0.06(-4.62%)
Aug 06, 2010 1.197 1.197 1.197 1.197 162 +0.03(+2.63%)
Aug 04, 2010 1.166 1.166 1.166 0 +0.02(+1.60%)
Aug 03, 2010 1.148 1.179 1.148 1.148 5,171 -0.10(-7.88%)
Aug 02, 2010 1.240 1.246 1.240 1.246 651 +0.05(+4.10%)
Jul 30, 2010 1.203 1.228 1.197 1.197 4,072 +0.05(+4.28%)
Jul 29, 2010 1.228 1.228 1.142 1.148 8,708 -0.06(-4.59%)
Jul 26, 2010 1.203 1.203 1.203 0 +0.01(+0.51%)
Jul 23, 2010 1.136 1.228 1.136 1.197 4,847 +0.06(+5.41%)
Jul 22, 2010 1.105 1.191 1.105 1.136 6,026 -0.06(-5.13%)
Jul 21, 2010 1.197 1.246 1.197 1.197 5,119 +0.00(+0.00%)
Jul 19, 2010 1.197 1.197 1.197 0 +0.00(+0.00%)
Jul 16, 2010 1.197 1.227 1.197 1.197 1,628 -0.01(-0.46%)
Jul 15, 2010 1.246 1.246 1.105 1.203 10,066 -0.03(-2.05%)
Jul 14, 2010 1.289 1.289 1.228 1.228 3,826 -0.01(-0.50%)
Jul 13, 2010 1.289 1.289 1.234 1.234 6,380 -0.06(-4.29%)
Jul 12, 2010 1.289 1.320 1.234 1.289 4,332 +0.01(+0.48%)
Jul 09, 2010 1.283 1.283 1.283 1.283 504 -0.02(-1.88%)
Jul 07, 2010 1.308 1.308 1.308 0 +0.15(+12.70%)
Jul 06, 2010 1.228 1.228 1.160 1.160 6,893 -0.06(-4.55%)
Jul 02, 2010 1.228 1.228 1.185 1.216 5,864 -0.01(-1.00%)
Jul 01, 2010 1.228 1.228 1.191 1.228 570 +0.04(+3.09%)
Jun 30, 2010 1.228 1.234 1.191 1.191 17,671 -0.01(-1.02%)
Jun 29, 2010 1.246 1.265 1.203 1.203 12,902 -0.17(-12.30%)
Jun 25, 2010 1.234 1.372 1.234 1.372 1,628 +0.00(+0.22%)
Jun 24, 2010 1.228 1.375 1.228 1.369 1,713 +0.08(+6.19%)
Jun 22, 2010 1.289 1.289 1.289 0 -0.02(-1.87%)
Jun 21, 2010 1.378 1.378 1.283 1.314 1,466 -0.09(-6.55%)
Jun 18, 2010 1.209 1.406 1.209 1.406 1,892 +0.20(+16.24%)
Jun 17, 2010 1.222 1.295 1.203 1.209 14,347 +0.00(+0.00%)
Jun 16, 2010 1.228 1.228 1.203 1.209 13,433 -0.02(-1.50%)
Jun 15, 2010 1.277 1.277 1.209 1.228 9,051 -0.03(-2.51%)
Jun 14, 2010 1.252 1.259 1.252 1.259 488 -0.15(-10.41%)
Jun 11, 2010 1.209 1.417 1.209 1.406 14,689 +0.10(+8.02%)
Jun 10, 2010 1.522 1.522 1.228 1.302 1,610 +0.07(+6.00%)
Jun 08, 2010 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jun 07, 2010 1.320 1.320 1.228 1.228 3,746 -0.08(-6.32%)
Jun 02, 2010 1.311 1.311 1.311 0 -0.14(-9.53%)
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.