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 (%)
Jul 31, 2006 2.172 2.172 2.025 2.071 5,209 -0.10(-4.65%)
Jul 28, 2006 2.025 2.172 2.025 2.172 8,097 +0.13(+6.44%)
Jul 27, 2006 2.040 2.040 2.040 2.040 465 -0.06(-2.65%)
Jul 26, 2006 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 25, 2006 2.096 2.096 2.096 2.096 197 +0.07(+3.49%)
Jul 24, 2006 2.025 2.025 2.025 2.025 296 -0.10(-4.52%)
Jul 21, 2006 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Jul 20, 2006 2.126 2.248 2.071 2.121 9,804 +0.00(+0.00%)
Jul 19, 2006 2.086 2.162 2.071 2.121 2,647 -0.08(-3.67%)
Jul 18, 2006 2.020 2.202 2.020 2.202 2,771 +0.23(+11.80%)
Jul 17, 2006 1.970 1.970 1.970 1.970 384 -0.09(-4.41%)
Jul 14, 2006 2.025 2.061 1.919 2.061 11,794 -0.04(-1.92%)
Jul 13, 2006 2.046 2.101 2.020 2.101 1,888 -0.11(-4.81%)
Jul 12, 2006 2.207 2.207 2.207 2.207 197 +0.06(+2.82%)
Jul 11, 2006 2.030 2.147 2.030 2.147 1,409 +0.05(+2.41%)
Jul 10, 2006 2.164 2.164 2.096 2.096 1,385 +0.05(+2.47%)
Jul 07, 2006 2.051 2.051 2.046 2.046 615 -0.08(-3.80%)
Jul 06, 2006 2.182 2.217 2.126 2.126 4,177 +0.01(+0.48%)
Jul 05, 2006 2.106 2.197 2.020 2.116 7,246 -0.02(-0.71%)
Jul 03, 2006 2.051 2.131 2.051 2.131 3,373 -0.04(-1.86%)
Jun 30, 2006 2.025 2.222 2.025 2.172 3,003 -0.01(-0.23%)
Jun 29, 2006 2.177 2.177 2.177 2.177 0 +0.00(+0.00%)
Jun 28, 2006 2.061 2.177 2.061 2.177 5,747 +0.08(+3.86%)
Jun 27, 2006 2.096 2.096 2.091 2.096 1,900 +0.00(+0.00%)
Jun 26, 2006 2.066 2.096 2.066 2.096 593 -0.04(-1.89%)
Jun 23, 2006 2.136 2.136 2.136 2.136 197 +0.04(+1.93%)
Jun 22, 2006 2.152 2.152 2.096 2.096 17,215 -0.03(-1.19%)
Jun 21, 2006 2.081 2.379 2.066 2.121 10,881 +0.06(+2.94%)
Jun 20, 2006 2.101 2.101 2.056 2.061 4,918 -0.11(-4.89%)
Jun 19, 2006 2.030 2.167 2.030 2.167 956 +0.13(+6.45%)
Jun 16, 2006 2.152 2.152 2.020 2.035 7,781 -0.18(-7.99%)
Jun 15, 2006 2.212 2.212 2.212 2.212 0 +0.00(+0.00%)
Jun 14, 2006 2.323 2.394 2.207 2.212 3,597 -0.00(-0.05%)
Jun 13, 2006 2.253 2.253 2.213 2.213 3,563 -0.02(-1.08%)
Jun 12, 2006 2.126 2.354 2.126 2.237 4,751 +0.08(+3.50%)
Jun 09, 2006 2.020 2.404 2.020 2.162 5,642 +0.14(+7.00%)
Jun 08, 2006 2.248 2.248 2.020 2.020 14,178 -0.23(-10.11%)
Jun 07, 2006 2.248 2.248 2.243 2.248 3,068 -0.03(-1.11%)
Jun 06, 2006 2.182 2.278 2.121 2.273 13,297 -0.16(-6.64%)
Jun 05, 2006 2.434 2.460 2.374 2.434 1,548 +0.07(+2.77%)
Jun 02, 2006 2.419 2.485 2.369 2.369 6,137 -0.04(-1.47%)
Jun 01, 2006 2.480 2.480 2.354 2.404 3,971 +0.07(+2.81%)
May 31, 2006 2.298 2.338 2.298 2.338 1,267 +0.06(+2.66%)
May 30, 2006 2.424 2.424 2.278 2.278 4,343 -0.12(-4.85%)
May 26, 2006 2.359 2.394 2.359 2.394 1,187 +0.12(+5.33%)
May 25, 2006 2.323 2.323 2.273 2.273 1,185 -0.07(-3.01%)
May 24, 2006 2.293 2.344 2.293 2.344 791 -0.03(-1.28%)
May 23, 2006 2.298 2.374 2.298 2.374 1,514 +0.01(+0.21%)
May 22, 2006 2.313 2.369 2.248 2.369 2,573 +0.06(+2.40%)
May 19, 2006 2.333 2.374 2.313 2.313 2,385 -0.09(-3.58%)
May 18, 2006 2.399 2.399 2.313 2.399 5,858 -0.11(-4.42%)
May 17, 2006 2.404 2.520 2.308 2.510 9,632 +0.01(+0.40%)
May 16, 2006 2.273 2.525 2.273 2.500 54,982 +0.18(+7.84%)
May 15, 2006 2.273 2.318 2.273 2.318 687 +0.05(+2.00%)
May 12, 2006 2.273 2.273 2.273 2.273 3,995 +0.00(+0.00%)
May 11, 2006 2.222 2.273 2.222 2.273 5,272 +0.05(+2.27%)
May 10, 2006 2.222 2.318 1.717 2.222 88,932 -0.08(-3.30%)
May 09, 2006 2.364 2.364 2.283 2.298 7,490 -0.01(-0.22%)
May 08, 2006 2.424 2.424 2.303 2.303 2,573 -0.06(-2.56%)
May 05, 2006 2.278 2.369 2.278 2.364 1,583 +0.08(+3.54%)
May 04, 2006 2.283 2.283 2.283 2.283 593 -0.10(-4.03%)
May 03, 2006 2.424 2.424 2.379 2.379 10,711 -0.04(-1.46%)
May 02, 2006 2.323 2.414 2.323 2.414 29,647 +0.16(+7.17%)
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.