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

Security Natl Finl (NQ: SNFCA )

6.570 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
Apr 28, 2006 2.349 2.349 2.323 2.323 14,255 -0.08(-3.16%)
Apr 27, 2006 2.273 2.399 2.273 2.399 30,562 +0.12(+5.09%)
Apr 26, 2006 2.283 2.283 2.283 2.283 1,783 -0.05(-1.95%)
Apr 25, 2006 2.283 2.328 2.283 2.328 869 -0.06(-2.54%)
Apr 24, 2006 2.399 2.399 2.386 2.389 2,657 +0.02(+0.64%)
Apr 21, 2006 2.374 2.374 2.374 2.374 1,583 +0.05(+2.17%)
Apr 20, 2006 2.323 2.323 2.323 2.323 401 -0.04(-1.50%)
Apr 19, 2006 2.399 2.399 2.323 2.359 10,568 -0.02(-0.64%)
Apr 18, 2006 2.399 2.399 2.278 2.374 13,067 -0.02(-0.84%)
Apr 17, 2006 2.323 2.394 2.273 2.394 21,058 +0.07(+3.04%)
Apr 13, 2006 2.374 2.374 2.323 2.323 1,781 -0.05(-2.13%)
Apr 12, 2006 2.323 2.374 2.374 2.374 13,859 +0.05(+2.17%)
Apr 11, 2006 2.323 2.323 2.323 2.323 2,183 +0.00(+0.00%)
Apr 10, 2006 2.485 2.490 2.298 2.323 6,345 -0.05(-1.92%)
Apr 07, 2006 2.374 2.374 2.273 2.369 3,284 +0.02(+0.64%)
Apr 06, 2006 2.354 2.414 2.354 2.354 6,708 -0.12(-4.90%)
Apr 05, 2006 2.475 2.475 2.475 2.475 593 +0.01(+0.20%)
Apr 04, 2006 2.404 2.470 2.354 2.470 2,769 +0.03(+1.03%)
Apr 03, 2006 2.495 2.568 2.399 2.445 57,847 +0.05(+1.89%)
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%)
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.