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 (%)
Feb 29, 2012 1.015 1.015 0.9476 0.9476 3,053 -0.05(-5.08%)
Feb 28, 2012 0.9611 1.030 0.9611 0.9983 5,744 +0.00(+0.34%)
Feb 27, 2012 0.9137 0.9950 0.8867 0.9950 3,152 +0.07(+8.09%)
Feb 24, 2012 0.9476 1.015 0.9205 0.9205 2,941 -0.03(-3.48%)
Feb 23, 2012 0.9137 0.9537 0.9070 0.9537 2,152 -0.03(-3.37%)
Feb 22, 2012 0.9870 0.9870 0.9870 0.9870 664 -0.07(-6.52%)
Feb 21, 2012 0.9340 1.056 0.9070 1.056 11,983 +0.14(+14.70%)
Feb 17, 2012 0.9205 0.9205 0.9205 0.9205 159 +0.01(+0.74%)
Feb 16, 2012 0.9141 0.9141 0.9076 0.9137 449 -0.01(-1.60%)
Feb 15, 2012 0.9205 0.9340 0.9205 0.9286 1,205 -0.01(-0.58%)
Feb 14, 2012 1.015 1.029 0.9137 0.9340 13,422 -0.11(-10.39%)
Feb 13, 2012 1.022 1.042 1.022 1.042 4,713 +0.06(+6.21%)
Feb 09, 2012 0.9814 0.9814 0.9814 0 +0.06(+6.62%)
Feb 07, 2012 0.9205 0.9205 0.9205 0 -0.03(-2.86%)
Feb 06, 2012 1.117 1.117 0.9205 0.9476 11,841 -0.07(-6.67%)
Feb 03, 2012 0.9950 1.049 0.9950 1.015 13,422 -0.07(-6.24%)
Feb 01, 2012 1.083 1.083 1.083 0 +0.01(+0.62%)
Jan 31, 2012 1.042 1.076 1.042 1.076 4,999 +0.15(+16.06%)
Jan 26, 2012 0.9273 0.9273 0.9273 0.9273 0 +0.01(+0.74%)
Jan 25, 2012 0.9205 0.9205 0.9205 0.9205 360 -0.01(-1.45%)
Jan 24, 2012 0.9340 0.9340 0.9340 0.9340 199 -0.01(-0.72%)
Jan 23, 2012 0.9408 0.9408 0.9408 0.9408 147 -0.02(-1.70%)
Jan 20, 2012 1.076 1.076 0.9273 0.9571 2,719 -0.13(-11.62%)
Jan 17, 2012 1.083 1.083 1.083 0 -0.07(-5.83%)
Jan 13, 2012 1.117 1.151 1.068 1.150 5,723 +0.13(+13.27%)
Jan 12, 2012 0.9070 1.015 0.9070 1.015 9,188 +0.10(+10.92%)
Jan 10, 2012 0.9153 0.9153 0.9153 0 -0.01(-0.70%)
Jan 09, 2012 0.9218 0.9218 0.9218 0.9218 1,504 +0.01(+1.42%)
Jan 06, 2012 0.8960 0.9282 0.8960 0.9089 1,124 -0.04(-4.08%)
Jan 05, 2012 1.122 1.122 0.9476 0.9476 4,322 -0.03(-3.47%)
Jan 03, 2012 0.9816 0.9816 0.9816 0 -0.07(-6.58%)
Dec 30, 2011 0.9540 1.077 0.9540 1.051 33,652 +0.10(+10.88%)
Dec 29, 2011 0.9347 0.9476 0.9198 0.9476 2,348 +0.01(+1.38%)
Dec 28, 2011 0.9347 0.9347 0.9347 0.9347 155 +0.00(+0.00%)
Dec 27, 2011 0.8831 0.9347 0.8831 0.9347 7,235 +0.08(+8.84%)
Dec 23, 2011 0.8612 0.8612 0.8587 0.8587 3,135 -0.03(-3.46%)
Dec 21, 2011 0.8831 0.8896 0.7929 0.8896 21,546 +0.01(+0.73%)
Dec 20, 2011 0.8702 0.8831 0.8122 0.8831 5,798 +0.10(+13.22%)
Dec 19, 2011 0.7735 0.7800 0.7735 0.7800 3,389 +0.05(+6.14%)
Dec 16, 2011 0.7735 0.7735 0.7349 0.7349 9,807 -0.04(-5.00%)
Dec 15, 2011 0.8702 0.8831 0.7735 0.7735 46,876 -0.05(-6.11%)
Dec 14, 2011 0.7735 0.8315 0.7735 0.8239 7,731 +0.03(+3.91%)
Dec 13, 2011 0.7606 0.7929 0.7606 0.7929 2,936 +0.08(+11.82%)
Dec 12, 2011 0.7864 0.8251 0.7091 0.7091 17,900 -0.06(-8.34%)
Dec 09, 2011 0.7735 0.7736 0.7735 0.7736 5,344 -0.05(-6.24%)
Dec 08, 2011 0.7864 0.8251 0.7349 0.8251 12,314 -0.01(-1.54%)
Dec 07, 2011 0.8380 0.8380 0.8380 0.8380 207 +0.03(+4.00%)
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.