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 (%)
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%)
Jan 02, 2004 3.413 3.436 3.413 3.436 9,604 +0.02(+0.67%)
Dec 31, 2003 3.413 3.413 3.413 3.413 3,929 +0.15(+4.44%)
Dec 30, 2003 3.224 3.277 3.220 3.268 27,733 +0.05(+1.49%)
Dec 29, 2003 2.993 3.220 2.993 3.220 26,986 +0.23(+7.56%)
Dec 26, 2003 2.993 2.997 2.993 2.993 7,873 -0.06(-1.85%)
Dec 24, 2003 3.045 3.050 3.045 3.050 1,384 -0.03(-0.85%)
Dec 23, 2003 3.050 3.076 3.050 3.076 16,502 +0.12(+3.98%)
Dec 22, 2003 2.949 3.045 2.949 2.958 9,113 +0.02(+0.59%)
Dec 19, 2003 2.989 2.993 2.936 2.941 7,162 -0.06(-2.03%)
Dec 18, 2003 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Dec 17, 2003 3.002 3.002 3.002 3.002 229 +0.00(+0.00%)
Dec 16, 2003 3.010 3.115 3.002 3.002 20,550 -0.07(-2.41%)
Dec 15, 2003 3.076 3.076 3.072 3.076 5,234 +0.00(+0.16%)
Dec 12, 2003 3.072 3.075 3.015 3.071 3,983 +0.02(+0.56%)
Dec 11, 2003 3.076 3.076 3.076 3.054 6,876 +0.00(+0.00%)
Dec 10, 2003 3.120 3.120 3.010 3.054 18,794 +0.03(+0.86%)
Dec 09, 2003 3.076 3.098 3.010 3.028 8,164 +0.02(+0.59%)
Dec 08, 2003 3.032 3.032 3.010 3.010 10,314 +0.02(+0.57%)
Dec 05, 2003 3.032 3.032 3.032 2.993 0 -0.04(-1.29%)
Dec 04, 2003 2.949 3.032 2.949 3.032 2,942 -0.02(-0.71%)
Dec 03, 2003 3.115 3.115 3.050 3.054 20,628 +0.04(+1.45%)
Dec 02, 2003 3.032 3.032 3.010 3.010 3,438 -0.03(-0.86%)
Dec 01, 2003 3.054 3.054 2.840 3.037 16,273 +0.03(+0.87%)
Nov 28, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Nov 26, 2003 3.015 3.015 3.002 3.010 4,698 -0.10(-3.08%)
Nov 25, 2003 3.089 3.106 2.936 3.106 9,190 +0.17(+5.94%)
Nov 24, 2003 2.989 2.989 2.923 2.932 5,406 +0.00(+0.00%)
Nov 21, 2003 2.976 3.054 2.928 2.932 15,688 -0.04(-1.47%)
Nov 20, 2003 2.971 2.976 2.923 2.976 13,603 -0.05(-1.59%)
Nov 19, 2003 3.115 3.181 3.024 3.024 17,678 -0.05(-1.55%)
Nov 18, 2003 3.141 3.141 2.910 3.071 15,624 +0.01(+0.41%)
Nov 17, 2003 3.128 3.268 3.006 3.058 102,065 +0.04(+1.45%)
Nov 14, 2003 2.709 3.123 2.709 3.015 64,891 +0.27(+10.01%)
Nov 13, 2003 2.661 2.744 2.618 2.740 39,117 +0.07(+2.80%)
Nov 12, 2003 2.696 2.749 2.666 2.666 8,196 -0.07(-2.57%)
Nov 11, 2003 2.727 2.744 2.644 2.736 7,792 +0.04(+1.64%)
Nov 10, 2003 2.692 2.692 2.692 2.692 1,146 +0.00(+0.00%)
Nov 07, 2003 2.709 2.710 2.692 2.692 1,618 -0.06(-2.06%)
Nov 06, 2003 2.774 2.806 2.749 2.749 5,730 +0.00(+0.00%)
Nov 05, 2003 2.832 2.836 2.749 2.749 3,735 +0.00(+0.00%)
Nov 04, 2003 2.832 2.832 2.749 2.749 3,703 -0.08(-2.93%)
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.