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

Security Natl Finl (NQ: SNFCA )

7.690 UNCHANGED
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 (%)
Sep 28, 2007 2.355 2.439 2.349 2.355 11,955 -0.01(-0.35%)
Sep 27, 2007 2.360 2.376 2.360 2.363 1,942 +0.00(+0.13%)
Sep 26, 2007 2.434 2.434 2.217 2.360 6,490 +0.16(+7.23%)
Sep 25, 2007 2.466 2.466 2.201 2.201 13,857 -0.27(-10.75%)
Sep 24, 2007 2.466 2.466 2.466 2.466 2,027 -0.01(-0.43%)
Sep 21, 2007 2.471 2.503 2.471 2.477 6,371 -0.00(-0.04%)
Sep 20, 2007 2.429 2.478 2.429 2.478 980 +0.06(+2.68%)
Sep 19, 2007 2.227 2.466 2.227 2.413 3,092 +0.20(+9.11%)
Sep 18, 2007 2.222 2.355 2.211 2.211 2,973 +0.01(+0.48%)
Sep 17, 2007 2.376 2.376 2.201 2.201 4,461 -0.17(-7.36%)
Sep 14, 2007 2.333 2.376 2.227 2.376 2,087 -0.01(-0.22%)
Sep 13, 2007 2.381 2.381 2.381 2.381 0 +0.00(+0.00%)
Sep 12, 2007 2.227 2.381 2.227 2.381 4,582 +0.00(+0.00%)
Sep 11, 2007 2.227 2.386 2.227 2.381 3,394 +0.01(+0.22%)
Sep 10, 2007 2.280 2.376 2.280 2.376 876 -0.04(-1.54%)
Sep 07, 2007 2.413 2.413 2.413 2.413 4,148 +0.19(+8.33%)
Sep 06, 2007 2.466 2.466 2.227 2.227 9,494 -0.20(-8.30%)
Sep 05, 2007 2.545 2.545 2.395 2.429 4,048 -0.01(-0.44%)
Sep 04, 2007 2.440 2.440 2.440 2.440 190 +0.01(+0.22%)
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%)
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.