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 (%)
Feb 28, 2005 1.809 1.809 1.684 1.794 9,563 -0.01(-0.80%)
Feb 25, 2005 1.837 1.866 1.809 1.809 10,837 +0.05(+2.73%)
Feb 24, 2005 1.919 1.919 1.674 1.761 16,473 -0.16(-8.50%)
Feb 23, 2005 1.924 1.938 1.780 1.924 13,569 -0.03(-1.48%)
Feb 22, 2005 1.982 1.991 1.953 1.953 8,168 -0.03(-1.48%)
Feb 18, 2005 1.982 2.020 1.982 1.982 18,377 +0.00(+0.24%)
Feb 17, 2005 2.006 2.006 1.977 1.977 1,833 -0.05(-2.35%)
Feb 16, 2005 2.059 2.088 1.967 2.025 27,907 +0.20(+10.79%)
Feb 15, 2005 1.876 1.876 1.785 1.828 16,165 -0.07(-3.55%)
Feb 14, 2005 2.006 2.006 1.684 1.895 20,078 -0.13(-6.19%)
Feb 11, 2005 2.020 2.020 2.020 2.020 207 -0.03(-1.41%)
Feb 10, 2005 2.040 2.054 2.040 2.049 6,536 +0.04(+1.91%)
Feb 09, 2005 1.977 2.064 1.977 2.011 18,346 -0.00(-0.24%)
Feb 08, 2005 1.977 2.131 1.977 2.015 17,729 +0.06(+3.20%)
Feb 07, 2005 2.030 2.030 1.953 1.953 1,719 -0.08(-3.79%)
Feb 04, 2005 1.963 2.092 1.958 2.030 9,430 +0.06(+2.93%)
Feb 03, 2005 2.040 2.040 1.915 1.972 13,124 -0.09(-4.41%)
Feb 02, 2005 2.064 2.064 1.987 2.063 8,743 +0.09(+4.36%)
Feb 01, 2005 1.895 2.083 1.895 1.977 17,092 +0.11(+5.96%)
Jan 31, 2005 1.804 1.871 1.804 1.866 18,173 +0.04(+2.08%)
Jan 28, 2005 1.765 1.837 1.765 1.828 36,797 +0.06(+3.54%)
Jan 27, 2005 1.828 1.852 1.631 1.765 18,606 -0.06(-3.17%)
Jan 26, 2005 1.592 1.905 1.592 1.823 115,249 +0.02(+1.07%)
Jan 25, 2005 1.789 1.823 1.751 1.804 50,858 +0.04(+2.46%)
Jan 24, 2005 1.669 1.765 1.669 1.761 21,412 +0.09(+5.48%)
Jan 21, 2005 1.660 1.669 1.635 1.669 14,219 +0.02(+1.46%)
Jan 20, 2005 1.617 1.655 1.617 1.645 24,375 -0.01(-0.87%)
Jan 19, 2005 1.655 1.660 1.607 1.660 14,034 +0.10(+6.23%)
Jan 18, 2005 1.544 1.622 1.544 1.562 17,244 +0.04(+2.71%)
Jan 14, 2005 1.484 1.544 1.484 1.521 15,282 +0.04(+2.79%)
Jan 13, 2005 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 12, 2005 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 11, 2005 1.553 1.553 1.480 1.480 5,206 -0.00(-0.15%)
Jan 10, 2005 1.480 1.553 1.461 1.482 18,772 +0.00(+0.15%)
Jan 07, 2005 1.448 1.535 1.434 1.480 13,164 +0.03(+2.22%)
Jan 06, 2005 1.429 1.480 1.402 1.448 18,991 +0.01(+0.64%)
Jan 05, 2005 1.507 1.507 1.383 1.438 49,800 -0.09(-5.71%)
Jan 04, 2005 1.535 1.535 1.420 1.526 20,119 -0.00(-0.30%)
Jan 03, 2005 1.544 1.544 1.526 1.530 4,898 +0.01(+0.91%)
Dec 31, 2004 1.594 1.603 1.500 1.516 19,209 +0.05(+3.44%)
Dec 30, 2004 1.512 1.512 1.374 1.466 16,371 +0.04(+3.13%)
Dec 29, 2004 1.443 1.443 1.379 1.422 32,524 +0.01(+1.01%)
Dec 28, 2004 1.402 1.433 1.402 1.407 25,539 +0.01(+1.05%)
Dec 27, 2004 1.402 1.402 1.376 1.393 31,869 -0.02(-1.62%)
Dec 23, 2004 1.420 1.425 1.402 1.416 22,047 -0.03(-2.22%)
Dec 22, 2004 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Dec 21, 2004 1.420 1.448 1.420 1.448 3,056 +0.01(+0.64%)
Dec 20, 2004 1.471 1.471 1.425 1.438 8,076 -0.03(-2.18%)
Dec 17, 2004 1.463 1.475 1.463 1.471 654 +0.00(+0.00%)
Dec 16, 2004 1.498 1.498 1.471 1.471 3,274 -0.02(-1.23%)
Dec 15, 2004 1.489 1.489 1.489 1.489 1,091 -0.02(-1.52%)
Dec 14, 2004 1.493 1.512 1.493 1.512 6,548 +0.00(+0.30%)
Dec 13, 2004 1.507 1.507 1.507 1.507 2,619 +0.03(+1.86%)
Dec 10, 2004 1.475 1.512 1.475 1.480 12,224 +0.01(+0.94%)
Dec 09, 2004 1.374 1.466 1.374 1.466 4,365 -0.03(-2.14%)
Dec 08, 2004 1.498 1.498 1.498 1.498 218 -0.01(-0.91%)
Dec 07, 2004 1.523 1.599 1.470 1.512 13,097 -0.03(-1.79%)
Dec 06, 2004 1.471 1.539 1.471 1.539 11,787 +0.07(+4.67%)
Dec 03, 2004 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Dec 02, 2004 1.466 1.503 1.466 1.471 7,421 +0.05(+3.22%)
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.