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 (%)
Oct 31, 2008 0.9745 0.9967 0.9689 0.9967 3,079 -0.09(-8.20%)
Oct 29, 2008 1.086 1.086 1.086 0 +0.00(+0.00%)
Oct 28, 2008 1.058 1.086 1.058 1.086 22,555 +0.12(+12.06%)
Oct 27, 2008 0.9745 0.9912 0.9689 0.9689 11,378 +0.00(+0.00%)
Oct 24, 2008 0.9689 0.9689 0.9689 0.9689 287 +0.00(+0.00%)
Oct 23, 2008 0.9800 0.9800 0.9689 0.9689 4,769 +0.00(+0.00%)
Oct 22, 2008 1.086 1.091 0.9689 0.9689 4,288 -0.09(-8.42%)
Oct 21, 2008 1.058 1.058 1.058 1.058 184 +0.09(+9.83%)
Oct 20, 2008 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Oct 17, 2008 1.119 1.119 0.9633 0.9633 8,293 -0.29(-23.11%)
Oct 15, 2008 1.253 1.253 1.253 0 +0.00(+0.00%)
Oct 14, 2008 0.9466 1.253 0.9466 1.253 36,655 +0.30(+30.81%)
Oct 13, 2008 1.041 1.058 0.9466 0.9578 16,098 -0.02(-1.71%)
Oct 10, 2008 1.097 1.097 0.9745 0.9745 4,956 -0.00(-0.01%)
Oct 09, 2008 0.9021 1.253 0.8966 0.9745 9,690 -0.06(-5.40%)
Oct 08, 2008 1.002 1.219 1.002 1.030 14,517 +0.06(+5.71%)
Oct 07, 2008 0.9745 1.002 0.9745 0.9745 5,333 -0.06(-5.91%)
Oct 06, 2008 1.414 1.414 1.036 1.036 20,436 -0.33(-24.08%)
Oct 02, 2008 1.364 1.364 1.364 1.364 179 +0.03(+2.51%)
Oct 01, 2008 1.331 1.331 1.331 0 +0.00(+0.00%)
Sep 30, 2008 1.253 1.331 1.253 1.331 2,693 +0.10(+8.14%)
Sep 29, 2008 1.420 1.420 1.231 1.231 1,077 -0.19(-13.33%)
Sep 26, 2008 1.225 1.420 1.225 1.420 7,228 +0.19(+15.90%)
Sep 25, 2008 1.242 1.242 1.197 1.225 22,807 -0.03(-2.22%)
Sep 24, 2008 1.476 1.476 1.242 1.253 18,750 -0.25(-16.67%)
Sep 23, 2008 1.503 1.503 1.503 1.503 1,795 +0.25(+20.00%)
Sep 22, 2008 1.253 1.258 1.253 1.253 4,090 -0.25(-16.44%)
Sep 19, 2008 1.375 1.503 1.375 1.499 16,703 +0.23(+18.11%)
Sep 18, 2008 1.266 1.270 1.253 1.270 2,072 -0.14(-9.88%)
Sep 17, 2008 1.453 1.459 1.364 1.409 8,753 +0.14(+10.96%)
Sep 16, 2008 1.252 1.270 1.252 1.270 1,318 -0.18(-12.45%)
Sep 15, 2008 1.247 1.472 1.242 1.450 4,430 +0.11(+8.50%)
Sep 12, 2008 1.364 1.387 1.336 1.336 8,857 +0.01(+0.84%)
Sep 11, 2008 1.309 1.425 1.270 1.325 6,739 -0.23(-15.00%)
Sep 10, 2008 1.453 1.559 1.453 1.559 5,387 +0.24(+18.64%)
Sep 09, 2008 1.342 1.342 1.309 1.314 3,130 -0.01(-0.84%)
Sep 08, 2008 1.342 1.342 1.309 1.325 40,176 -0.00(-0.14%)
Sep 05, 2008 1.392 1.442 1.327 1.327 25,046 -0.06(-4.66%)
Sep 04, 2008 1.448 1.448 1.392 1.392 27,880 -0.11(-7.41%)
Sep 03, 2008 1.526 1.531 1.503 1.503 9,054 +0.03(+1.89%)
Sep 02, 2008 1.476 1.476 1.476 1.476 1,257 +0.08(+6.00%)
Aug 29, 2008 1.431 1.503 1.392 1.392 24,369 -0.11(-7.41%)
Aug 28, 2008 1.559 1.559 1.503 1.503 10,286 +0.00(+0.00%)
Aug 27, 2008 1.453 1.747 1.448 1.503 32,176 +0.11(+8.00%)
Aug 26, 2008 1.576 1.576 1.253 1.392 22,022 -0.04(-2.72%)
Aug 25, 2008 1.537 1.537 1.431 1.431 18,669 -0.13(-8.21%)
Aug 22, 2008 1.637 1.637 1.559 1.559 16,045 -0.03(-1.75%)
Aug 21, 2008 1.565 1.587 1.565 1.587 2,891 +0.11(+7.14%)
Aug 20, 2008 1.587 1.593 1.438 1.481 50,093 -0.11(-6.67%)
Aug 19, 2008 1.743 1.743 1.587 1.587 19,063 -0.22(-12.31%)
Aug 18, 2008 1.743 1.826 1.726 1.810 43,138 -0.08(-4.41%)
Aug 15, 2008 1.893 2.044 1.737 1.893 6,756 +0.02(+1.19%)
Aug 14, 2008 1.977 2.016 1.754 1.871 31,522 +0.12(+7.01%)
Aug 13, 2008 1.849 1.888 1.743 1.748 8,928 +0.02(+1.29%)
Aug 12, 2008 1.726 1.743 1.726 1.726 1,099 -0.16(-8.28%)
Aug 11, 2008 1.882 1.882 1.882 1.882 3,277 +0.01(+0.29%)
Aug 08, 2008 1.877 1.877 1.877 1.877 359 +0.15(+8.71%)
Aug 07, 2008 1.754 1.754 1.726 1.726 2,909 -0.21(-10.92%)
Aug 06, 2008 1.726 1.938 1.726 1.938 1,413 +0.21(+12.26%)
Aug 05, 2008 1.748 1.765 1.726 1.726 768 -0.01(-0.64%)
Aug 04, 2008 1.804 1.804 1.726 1.737 10,746 -0.09(-5.02%)
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.