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 (%)
Mar 31, 2004 3.555 3.555 3.092 3.092 21,392 -0.10(-3.16%)
Mar 30, 2004 3.193 3.367 3.193 3.193 16,371 +0.10(+3.26%)
Mar 29, 2004 3.088 3.202 3.088 3.092 4,365 +0.00(+0.15%)
Mar 26, 2004 3.207 3.239 3.088 3.088 6,112 -0.12(-3.71%)
Mar 25, 2004 3.161 3.285 3.161 3.207 3,710 +0.09(+2.94%)
Mar 24, 2004 3.344 3.344 3.060 3.115 2,182 +0.05(+1.80%)
Mar 23, 2004 3.346 3.346 2.982 3.060 15,716 -0.05(-1.76%)
Mar 22, 2004 3.253 3.413 3.005 3.115 46,276 -0.18(-5.56%)
Mar 19, 2004 3.491 3.527 3.211 3.298 30,560 -0.22(-6.37%)
Mar 18, 2004 3.523 3.523 3.482 3.523 9,604 +0.02(+0.52%)
Mar 17, 2004 3.367 3.505 3.156 3.505 17,899 -0.04(-1.03%)
Mar 16, 2004 3.573 3.573 3.349 3.541 7,640 +0.10(+2.79%)
Mar 15, 2004 3.596 3.596 3.445 3.445 2,401 -0.16(-4.33%)
Mar 12, 2004 3.601 3.601 3.601 3.601 1,964 -0.03(-0.88%)
Mar 11, 2004 3.839 3.839 3.527 3.633 10,477 -0.03(-0.75%)
Mar 10, 2004 3.660 3.660 3.660 3.660 4,365 +0.13(+3.63%)
Mar 09, 2004 3.660 3.660 3.532 3.532 5,893 +0.02(+0.65%)
Mar 08, 2004 3.505 3.610 3.505 3.509 11,569 +0.02(+0.66%)
Mar 05, 2004 3.665 3.665 3.486 3.486 1,309 +0.01(+0.26%)
Mar 04, 2004 3.692 3.692 3.454 3.477 32,306 -0.12(-3.44%)
Mar 03, 2004 3.876 3.876 3.587 3.601 5,020 -0.03(-0.77%)
Mar 02, 2004 3.757 3.757 3.629 3.629 8,731 -0.13(-3.40%)
Mar 01, 2004 3.445 3.876 3.445 3.757 34,271 +0.18(+4.99%)
Feb 27, 2004 3.445 3.674 3.445 3.578 15,280 -0.01(-0.38%)
Feb 26, 2004 3.821 3.834 3.592 3.592 12,442 +0.01(+0.26%)
Feb 25, 2004 3.707 3.707 3.578 3.582 8,294 -0.04(-1.01%)
Feb 24, 2004 3.949 3.949 3.578 3.619 25,757 -0.09(-2.47%)
Feb 23, 2004 3.669 4.004 3.665 3.711 13,533 +0.05(+1.25%)
Feb 20, 2004 3.688 3.944 3.642 3.665 21,392 -0.22(-5.66%)
Feb 19, 2004 3.825 4.047 3.752 3.885 29,687 -0.02(-0.59%)
Feb 18, 2004 3.903 4.063 3.903 3.908 13,315 -0.09(-2.29%)
Feb 17, 2004 3.917 3.999 3.784 3.999 17,899 +0.06(+1.64%)
Feb 13, 2004 3.917 3.972 3.848 3.935 12,005 +0.02(+0.46%)
Feb 12, 2004 3.935 3.940 3.917 3.917 4,365 +0.05(+1.18%)
Feb 11, 2004 3.940 3.940 3.807 3.871 873 -0.07(-1.74%)
Feb 10, 2004 3.963 3.963 3.894 3.940 6,985 +0.07(+1.76%)
Feb 09, 2004 3.674 4.041 3.665 3.872 9,822 -0.02(-0.46%)
Feb 06, 2004 3.986 3.986 3.848 3.889 24,448 -0.03(-0.82%)
Feb 05, 2004 4.013 4.050 3.921 3.921 4,147 -0.05(-1.27%)
Feb 04, 2004 3.834 4.123 3.834 3.972 8,513 +0.14(+3.60%)
Feb 03, 2004 3.688 3.866 3.647 3.834 4,365 +0.12(+3.19%)
Feb 02, 2004 4.169 4.169 3.647 3.715 17,681 -0.17(-4.48%)
Jan 30, 2004 3.798 3.894 3.715 3.889 16,371 -0.01(-0.23%)
Jan 29, 2004 3.949 3.963 3.894 3.899 4,802 -0.08(-2.07%)
Jan 28, 2004 4.077 4.082 3.908 3.981 18,336 -0.02(-0.46%)
Jan 27, 2004 4.045 4.045 3.899 3.999 24,884 -0.08(-2.02%)
Jan 26, 2004 4.073 4.082 3.784 4.082 46,495 +0.03(+0.68%)
Jan 23, 2004 4.077 4.279 3.963 4.054 96,483 -0.01(-0.34%)
Jan 22, 2004 4.091 4.279 4.018 4.068 36,235 -0.00(-0.11%)
Jan 21, 2004 4.169 4.224 3.963 4.073 28,159 +0.02(+0.57%)
Jan 20, 2004 4.054 4.183 3.871 4.050 94,955 +0.38(+10.50%)
Jan 16, 2004 3.486 3.688 3.440 3.665 82,730 +0.21(+6.10%)
Jan 15, 2004 3.321 3.537 3.317 3.454 53,395 +0.14(+4.14%)
Jan 14, 2004 3.321 3.321 3.216 3.317 11,925 +0.05(+1.54%)
Jan 13, 2004 3.385 3.385 3.266 3.266 7,327 -0.01(-0.28%)
Jan 12, 2004 3.262 3.385 3.262 3.276 7,314 -0.06(-1.79%)
Jan 09, 2004 3.326 3.363 3.262 3.335 8,497 +0.01(+0.41%)
Jan 08, 2004 3.413 3.413 3.317 3.321 20,145 +0.03(+0.83%)
Jan 07, 2004 3.321 3.321 3.253 3.294 5,367 +0.04(+1.27%)
Jan 06, 2004 3.381 3.381 3.248 3.253 63,303 -0.14(-4.05%)
Jan 05, 2004 3.436 3.436 3.248 3.390 25,103 -0.05(-1.33%)
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.