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

Security Natl Finl (NQ: SNFCA )

6.550 -0.030 (-0.46%)
Streaming Delayed Price Updated: 12:15 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 30, 2007 3.055 3.145 2.991 2.991 2,473 -0.09(-2.92%)
Apr 27, 2007 3.118 3.150 3.076 3.081 5,873 -0.04(-1.36%)
Apr 26, 2007 3.124 3.124 2.954 3.124 15,132 +0.05(+1.73%)
Apr 25, 2007 2.970 3.071 2.970 3.071 29,042 +0.12(+4.14%)
Apr 24, 2007 2.986 2.986 2.949 2.949 2,928 +0.01(+0.42%)
Apr 23, 2007 2.917 2.965 2.917 2.936 3,067 +0.05(+1.59%)
Apr 20, 2007 2.837 2.906 2.837 2.890 11,764 -0.02(-0.55%)
Apr 19, 2007 2.837 2.906 2.837 2.906 1,318 +0.02(+0.74%)
Apr 18, 2007 2.837 2.885 2.837 2.885 8,462 +0.00(+0.00%)
Apr 17, 2007 2.917 2.917 2.837 2.885 10,559 +0.05(+1.68%)
Apr 16, 2007 2.858 2.858 2.832 2.837 4,525 +0.03(+0.94%)
Apr 13, 2007 2.811 2.811 2.811 2.811 188 -0.05(-1.67%)
Apr 12, 2007 2.832 2.869 2.821 2.858 15,153 +0.07(+2.67%)
Apr 11, 2007 2.805 2.805 2.784 2.784 4,478 -0.02(-0.76%)
Apr 10, 2007 2.827 2.827 2.736 2.805 9,092 +0.00(+0.00%)
Apr 09, 2007 2.906 2.906 2.805 2.805 3,816 -0.06(-2.04%)
Apr 05, 2007 2.917 2.917 2.700 2.864 12,394 -0.04(-1.28%)
Apr 04, 2007 2.731 2.901 2.731 2.901 32,365 +0.15(+5.39%)
Apr 03, 2007 2.652 2.800 2.652 2.752 7,165 +0.13(+4.85%)
Apr 02, 2007 2.540 2.768 2.538 2.625 67,393 +0.08(+3.34%)
Mar 30, 2007 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Mar 29, 2007 2.519 2.540 2.503 2.540 28,810 +0.06(+2.57%)
Mar 28, 2007 2.588 2.632 2.477 2.477 32,936 -0.16(-6.04%)
Mar 27, 2007 2.678 2.683 2.625 2.636 9,669 -0.04(-1.58%)
Mar 26, 2007 2.652 2.678 2.652 2.678 1,847 +0.05(+2.02%)
Mar 23, 2007 2.604 2.625 2.604 2.625 1,319 -0.03(-1.00%)
Mar 22, 2007 2.569 2.662 2.546 2.652 4,553 +0.08(+3.31%)
Mar 21, 2007 2.572 2.599 2.546 2.567 4,336 +0.10(+4.09%)
Mar 20, 2007 2.503 2.572 2.466 2.466 4,714 -0.07(-2.92%)
Mar 19, 2007 2.678 2.678 2.307 2.540 27,221 -0.14(-5.15%)
Mar 16, 2007 2.694 2.694 2.678 2.678 5,093 -0.01(-0.20%)
Mar 15, 2007 2.694 2.694 2.683 2.683 2,737 -0.01(-0.20%)
Mar 14, 2007 2.689 2.689 2.689 2.689 197 -0.08(-2.87%)
Mar 13, 2007 2.699 2.784 2.678 2.768 5,790 +0.07(+2.55%)
Mar 12, 2007 2.768 2.784 2.689 2.699 16,197 -0.03(-1.16%)
Mar 09, 2007 2.683 2.779 2.678 2.731 7,450 +0.05(+1.78%)
Mar 08, 2007 2.668 2.683 2.668 2.683 4,853 +0.02(+0.60%)
Mar 07, 2007 2.668 2.668 2.668 2.668 0 +0.00(+0.00%)
Mar 06, 2007 2.668 2.668 2.668 2.668 284 -0.11(-4.01%)
Mar 05, 2007 2.657 2.779 2.657 2.779 377 -0.01(-0.38%)
Mar 02, 2007 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Mar 01, 2007 2.789 2.789 2.789 2.789 705 +0.05(+1.94%)
Feb 28, 2007 2.614 2.805 2.614 2.736 4,054 -0.01(-0.19%)
Feb 27, 2007 2.837 2.837 2.678 2.742 9,967 -0.03(-1.22%)
Feb 26, 2007 2.816 2.816 2.776 2.776 1,040 -0.10(-3.43%)
Feb 23, 2007 2.874 2.874 2.832 2.874 942 +0.02(+0.56%)
Feb 22, 2007 2.858 2.858 2.858 2.858 188 +0.02(+0.75%)
Feb 21, 2007 2.843 2.843 2.811 2.837 3,205 +0.07(+2.49%)
Feb 20, 2007 2.678 2.795 2.678 2.768 6,256 +0.01(+0.38%)
Feb 16, 2007 2.758 2.758 2.758 2.758 0 +0.00(+0.00%)
Feb 15, 2007 2.705 2.758 2.678 2.758 8,871 +0.02(+0.75%)
Feb 14, 2007 2.678 2.737 2.678 2.737 377 +0.06(+2.41%)
Feb 13, 2007 2.742 2.742 2.673 2.673 4,240 -0.09(-3.26%)
Feb 12, 2007 2.758 2.800 2.662 2.763 14,025 -0.02(-0.57%)
Feb 09, 2007 2.811 2.858 2.774 2.779 7,872 -0.02(-0.76%)
Feb 08, 2007 2.721 2.853 2.721 2.800 6,013 +0.07(+2.72%)
Feb 07, 2007 2.726 2.731 2.726 2.726 4,695 -0.06(-2.10%)
Feb 06, 2007 2.780 2.784 2.775 2.784 5,943 +0.01(+0.19%)
Feb 05, 2007 2.699 2.785 2.699 2.779 12,109 +0.08(+2.95%)
Feb 02, 2007 2.726 2.774 2.699 2.699 3,714 -0.11(-3.96%)
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.