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

Security Natl Finl (NQ: SNFCA )

7.690 +0.140 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 31, 2007 2.158 2.158 2.068 2.158 16,550 -0.20(-8.54%)
Dec 28, 2007 2.227 2.386 2.158 2.360 11,977 +0.24(+11.25%)
Dec 27, 2007 1.989 2.121 1.989 2.121 10,652 +0.19(+9.59%)
Dec 26, 2007 2.095 2.121 1.861 1.936 942 -0.16(-7.60%)
Dec 24, 2007 2.042 2.095 1.724 2.095 9,918 +0.03(+1.28%)
Dec 21, 2007 2.084 2.084 2.068 2.068 4,906 +0.00(+0.00%)
Dec 20, 2007 2.084 2.084 2.068 2.068 13,819 -0.14(-6.47%)
Dec 19, 2007 2.227 2.275 2.211 2.211 26,233 -0.02(-0.71%)
Dec 18, 2007 2.227 2.227 2.227 2.227 6,599 +0.06(+2.69%)
Dec 17, 2007 2.169 2.169 2.169 2.169 0 +0.00(+0.00%)
Dec 14, 2007 2.169 2.169 2.169 2.169 197 -0.01(-0.25%)
Dec 13, 2007 2.121 2.386 2.121 2.174 2,949 +0.05(+2.50%)
Dec 12, 2007 2.127 2.127 2.121 2.121 3,710 +0.05(+2.56%)
Dec 11, 2007 2.074 2.074 2.068 2.068 4,073 -0.13(-6.02%)
Dec 10, 2007 2.121 2.201 2.121 2.201 754 +0.21(+10.67%)
Dec 07, 2007 1.989 1.989 1.989 1.989 441 -0.00(-0.00%)
Dec 06, 2007 2.052 1.989 1.989 1.989 197 -0.06(-3.10%)
Dec 05, 2007 2.052 2.052 2.052 2.052 0 +0.00(+0.00%)
Dec 04, 2007 2.068 2.068 2.010 2.052 1,131 +0.04(+1.84%)
Dec 03, 2007 2.063 2.063 2.015 2.015 34,588 -0.36(-15.08%)
Nov 30, 2007 2.376 2.386 2.015 2.373 11,436 +0.15(+6.80%)
Nov 29, 2007 2.116 2.222 1.941 2.222 3,790 +0.31(+16.39%)
Nov 28, 2007 1.962 1.962 1.782 1.909 7,418 +0.13(+7.14%)
Nov 27, 2007 1.803 2.174 1.782 1.782 6,805 +0.06(+3.38%)
Nov 26, 2007 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Nov 23, 2007 1.856 1.856 1.724 1.724 9,784 -0.14(-7.41%)
Nov 21, 2007 1.861 1.861 1.861 1.861 188 -0.34(-15.42%)
Nov 20, 2007 2.201 2.201 2.201 2.201 188 +0.00(+0.00%)
Nov 19, 2007 2.206 2.206 2.105 2.201 13,367 -0.01(-0.24%)
Nov 16, 2007 2.206 2.222 2.201 2.206 17,138 +0.00(+0.00%)
Nov 15, 2007 2.206 2.222 2.206 2.206 2,639 -0.29(-11.49%)
Nov 14, 2007 2.222 2.556 2.206 2.492 2,262 +0.17(+7.30%)
Nov 13, 2007 2.333 2.333 2.323 2.323 2,481 +0.00(+0.00%)
Nov 12, 2007 2.307 2.323 2.307 2.323 8,491 -0.01(-0.45%)
Nov 09, 2007 2.333 2.333 2.333 2.333 0 +0.00(+0.00%)
Nov 08, 2007 2.259 2.333 2.259 2.333 66,197 +0.07(+3.29%)
Nov 07, 2007 2.201 2.259 2.201 2.259 2,149 +0.03(+1.43%)
Nov 06, 2007 2.280 2.280 2.201 2.227 6,709 -0.04(-1.87%)
Nov 05, 2007 2.593 2.593 2.270 2.270 3,137 -0.11(-4.46%)
Nov 02, 2007 2.397 2.419 2.376 2.376 848 -0.04(-1.54%)
Nov 01, 2007 2.413 2.413 2.413 2.413 188 -0.20(-7.52%)
Oct 31, 2007 2.609 2.609 2.609 2.609 188 +0.24(+10.06%)
Oct 30, 2007 2.371 2.371 2.371 2.371 0 +0.00(+0.00%)
Oct 29, 2007 2.355 2.577 2.355 2.371 17,966 +0.02(+0.68%)
Oct 26, 2007 2.349 2.355 2.349 2.355 2,451 +0.01(+0.23%)
Oct 25, 2007 2.339 2.349 2.339 2.349 6,430 +0.01(+0.45%)
Oct 24, 2007 2.392 2.434 2.249 2.339 5,034 -0.13(-5.16%)
Oct 23, 2007 2.493 2.493 2.439 2.466 16,103 +0.03(+1.31%)
Oct 22, 2007 2.360 2.434 2.360 2.434 18,290 +0.07(+3.15%)
Oct 19, 2007 2.360 2.360 2.360 2.360 565 +0.00(+0.00%)
Oct 18, 2007 2.360 2.434 2.360 2.360 5,894 +0.00(+0.00%)
Oct 17, 2007 2.249 2.360 2.249 2.360 10,908 +0.15(+6.97%)
Oct 16, 2007 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Oct 15, 2007 2.249 2.249 2.206 2.206 2,796 -0.05(-2.21%)
Oct 12, 2007 2.216 2.256 2.216 2.256 1,353 +0.01(+0.57%)
Oct 11, 2007 2.243 2.243 2.243 2.243 0 +0.00(+0.00%)
Oct 10, 2007 2.243 2.243 2.243 2.243 67,485 +0.00(+0.00%)
Oct 09, 2007 2.233 2.243 2.233 2.243 754 +0.04(+1.93%)
Oct 08, 2007 2.307 2.307 2.201 2.201 1,218 -0.12(-5.03%)
Oct 05, 2007 2.317 2.317 2.317 2.317 188 +0.12(+5.30%)
Oct 04, 2007 2.201 2.201 2.201 2.201 0 +0.00(+0.00%)
Oct 03, 2007 2.217 2.217 2.201 2.201 1,629 -0.03(-1.19%)
Oct 02, 2007 2.279 2.355 2.227 2.227 13,109 -0.23(-9.48%)
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.