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 (%)
Mar 31, 2006 2.096 2.480 2.096 2.399 40,604 +0.35(+17.28%)
Mar 30, 2006 2.020 2.116 2.020 2.046 21,834 -0.15(-6.90%)
Mar 29, 2006 2.177 2.217 2.071 2.197 9,321 -0.01(-0.46%)
Mar 28, 2006 2.197 2.207 2.126 2.207 2,435 +0.08(+3.80%)
Mar 27, 2006 2.121 2.136 2.121 2.126 4,171 -0.01(-0.47%)
Mar 24, 2006 2.133 2.136 2.133 2.136 3,946 -0.06(-2.76%)
Mar 23, 2006 2.222 2.222 2.051 2.197 7,721 -0.01(-0.46%)
Mar 22, 2006 2.081 2.207 2.081 2.207 12,869 +0.13(+6.07%)
Mar 21, 2006 2.172 2.172 2.051 2.081 4,161 -0.11(-4.85%)
Mar 20, 2006 2.167 2.229 2.147 2.187 4,308 +0.04(+1.64%)
Mar 17, 2006 2.162 2.162 2.152 2.152 5,955 -0.01(-0.49%)
Mar 16, 2006 2.267 2.267 2.162 2.162 1,619 +0.02(+0.73%)
Mar 15, 2006 2.147 2.237 2.147 2.147 11,830 -0.08(-3.41%)
Mar 14, 2006 2.192 2.258 2.172 2.222 9,050 -0.04(-1.79%)
Mar 13, 2006 2.268 2.268 2.222 2.263 17,740 +0.12(+5.41%)
Mar 10, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Mar 09, 2006 2.167 2.172 2.147 2.147 11,507 -0.02(-0.70%)
Mar 08, 2006 2.253 2.273 2.152 2.162 4,316 +0.02(+0.71%)
Mar 07, 2006 2.172 2.222 2.147 2.147 10,410 -0.14(-6.18%)
Mar 06, 2006 2.152 2.288 2.152 2.288 8,119 +0.14(+6.34%)
Mar 03, 2006 2.419 2.419 2.152 2.152 39,089 -0.27(-11.06%)
Mar 02, 2006 2.424 2.424 2.323 2.419 86,497 +0.10(+4.13%)
Mar 01, 2006 1.839 2.424 1.839 2.323 154,963 +0.66(+39.39%)
Feb 28, 2006 1.783 1.667 1.652 1.667 4,104 -0.12(-6.52%)
Feb 27, 2006 1.652 1.783 1.652 1.783 2,718 +0.01(+0.57%)
Feb 24, 2006 1.773 1.773 1.773 1.773 395 -0.03(-1.68%)
Feb 23, 2006 1.808 1.808 1.803 1.803 1,035 -0.07(-3.51%)
Feb 22, 2006 1.874 1.874 1.869 1.869 6,696 +0.03(+1.37%)
Feb 21, 2006 1.843 1.843 1.843 1.843 395 -0.01(-0.27%)
Feb 17, 2006 1.843 1.849 1.843 1.849 11,004 +0.01(+0.27%)
Feb 16, 2006 1.874 1.874 1.843 1.843 7,325 -0.12(-6.17%)
Feb 15, 2006 1.944 1.965 1.944 1.965 1,841 -0.01(-0.26%)
Feb 14, 2006 1.970 1.970 1.970 1.970 1,979 +0.00(+0.00%)
Feb 13, 2006 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Feb 10, 2006 1.939 1.970 1.939 1.970 2,573 +0.10(+5.41%)
Feb 09, 2006 1.862 1.945 1.843 1.869 18,809 -0.08(-3.90%)
Feb 08, 2006 1.909 1.945 1.874 1.945 1,583 +0.06(+2.94%)
Feb 07, 2006 1.884 1.889 1.884 1.889 593 +0.01(+0.27%)
Feb 06, 2006 1.914 1.919 1.884 1.884 1,987 +0.04(+2.19%)
Feb 03, 2006 2.005 2.005 1.843 1.843 4,781 -0.02(-0.82%)
Feb 02, 2006 1.975 1.975 1.849 1.859 7,555 -0.13(-6.60%)
Feb 01, 2006 2.046 2.046 1.990 1.990 7,648 -0.10(-4.83%)
Jan 31, 2006 1.939 2.091 1.939 2.091 11,792 +0.15(+7.53%)
Jan 30, 2006 1.945 1.960 1.939 1.945 2,177 +0.00(+0.00%)
Jan 27, 2006 2.096 2.096 1.854 1.945 13,865 -0.15(-7.23%)
Jan 26, 2006 2.096 2.096 2.096 2.096 197 +0.01(+0.24%)
Jan 25, 2006 2.083 2.091 2.081 2.091 4,454 +0.01(+0.55%)
Jan 24, 2006 2.035 2.116 2.030 2.080 7,931 +0.04(+2.17%)
Jan 23, 2006 2.071 2.071 2.020 2.035 3,003 -0.04(-1.71%)
Jan 20, 2006 2.071 2.096 1.975 2.071 12,768 -0.01(-0.24%)
Jan 19, 2006 2.025 2.147 2.025 2.076 7,587 +0.15(+7.87%)
Jan 18, 2006 2.147 2.450 1.924 1.924 53,335 -0.00(-0.24%)
Jan 17, 2006 1.934 1.934 1.804 1.929 4,854 +0.00(+0.25%)
Jan 13, 2006 1.919 1.924 1.886 1.924 16,473 +0.01(+0.50%)
Jan 12, 2006 1.828 1.914 1.780 1.914 12,265 +0.09(+5.01%)
Jan 11, 2006 1.828 1.828 1.761 1.823 23,674 +0.00(+0.00%)
Jan 10, 2006 1.818 1.823 1.818 1.823 1,247 +0.04(+2.43%)
Jan 09, 2006 1.780 1.780 1.780 1.780 1,515 -0.03(-1.67%)
Jan 06, 2006 1.756 1.810 1.756 1.810 5,758 +0.04(+2.53%)
Jan 05, 2006 1.780 1.780 1.756 1.765 4,211 +0.03(+1.66%)
Jan 04, 2006 1.761 1.781 1.736 1.736 5,049 -0.08(-4.50%)
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.