Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.750 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 1.718 1.782 1.718 1.777 19,082 +0.04(+2.08%)
Jan 28, 2005 1.681 1.750 1.681 1.741 38,636 +0.06(+3.54%)
Jan 27, 2005 1.741 1.764 1.553 1.681 19,536 -0.05(-3.17%)
Jan 26, 2005 1.516 1.814 1.516 1.736 121,012 +0.02(+1.07%)
Jan 25, 2005 1.704 1.736 1.668 1.718 53,401 +0.04(+2.46%)
Jan 24, 2005 1.590 1.681 1.590 1.677 22,483 +0.09(+5.48%)
Jan 21, 2005 1.580 1.590 1.558 1.590 14,930 +0.02(+1.46%)
Jan 20, 2005 1.540 1.576 1.540 1.567 25,594 -0.01(-0.87%)
Jan 19, 2005 1.576 1.580 1.530 1.580 14,736 +0.09(+6.23%)
Jan 18, 2005 1.470 1.544 1.470 1.488 18,106 +0.04(+2.71%)
Jan 14, 2005 1.414 1.470 1.414 1.448 16,046 +0.04(+2.79%)
Jan 13, 2005 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Jan 12, 2005 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Jan 11, 2005 1.479 1.479 1.409 1.409 5,466 -0.00(-0.15%)
Jan 10, 2005 1.409 1.479 1.392 1.411 19,711 +0.00(+0.15%)
Jan 07, 2005 1.379 1.462 1.366 1.409 13,823 +0.03(+2.22%)
Jan 06, 2005 1.361 1.410 1.335 1.379 19,940 +0.01(+0.64%)
Jan 05, 2005 1.435 1.435 1.318 1.370 52,290 -0.08(-5.71%)
Jan 04, 2005 1.462 1.462 1.353 1.453 21,125 -0.00(-0.30%)
Jan 03, 2005 1.470 1.470 1.453 1.457 5,143 +0.01(+0.91%)
Dec 31, 2004 1.518 1.527 1.428 1.444 20,169 +0.05(+3.44%)
Dec 30, 2004 1.440 1.440 1.309 1.396 17,190 +0.04(+3.13%)
Dec 29, 2004 1.374 1.374 1.313 1.354 34,151 +0.01(+1.01%)
Dec 28, 2004 1.335 1.365 1.335 1.340 26,816 +0.01(+1.05%)
Dec 27, 2004 1.335 1.335 1.311 1.326 33,463 -0.02(-1.62%)
Dec 23, 2004 1.353 1.357 1.335 1.348 23,149 -0.03(-2.22%)
Dec 22, 2004 1.379 1.379 1.379 1.379 0 +0.00(+0.00%)
Dec 21, 2004 1.353 1.379 1.353 1.379 3,208 +0.01(+0.64%)
Dec 20, 2004 1.401 1.401 1.357 1.370 8,480 -0.03(-2.18%)
Dec 17, 2004 1.393 1.405 1.393 1.401 687 +0.00(+0.00%)
Dec 16, 2004 1.427 1.427 1.401 1.401 3,438 -0.02(-1.23%)
Dec 15, 2004 1.418 1.418 1.418 1.418 1,146 -0.02(-1.52%)
Dec 14, 2004 1.422 1.440 1.422 1.440 6,876 +0.00(+0.30%)
Dec 13, 2004 1.435 1.435 1.435 1.435 2,750 +0.03(+1.86%)
Dec 10, 2004 1.405 1.440 1.405 1.409 12,835 +0.01(+0.94%)
Dec 09, 2004 1.309 1.396 1.309 1.396 4,584 -0.03(-2.14%)
Dec 08, 2004 1.427 1.427 1.427 1.427 229 -0.01(-0.91%)
Dec 07, 2004 1.450 1.523 1.400 1.440 13,752 -0.03(-1.79%)
Dec 06, 2004 1.401 1.466 1.401 1.466 12,376 +0.07(+4.67%)
Dec 03, 2004 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Dec 02, 2004 1.396 1.431 1.396 1.401 7,792 +0.04(+3.22%)
Dec 01, 2004 1.287 1.440 1.287 1.357 4,813 -0.01(-0.96%)
Nov 30, 2004 1.370 1.370 1.370 1.370 1,375 +0.00(+0.00%)
Nov 29, 2004 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 26, 2004 1.287 1.370 1.287 1.370 916 +0.00(+0.00%)
Nov 24, 2004 1.331 1.370 1.322 1.370 22,461 -0.02(-1.57%)
Nov 23, 2004 1.309 1.392 1.309 1.392 20,628 +0.07(+4.93%)
Nov 22, 2004 1.361 1.361 1.326 1.326 4,125 -0.04(-2.88%)
Nov 19, 2004 1.418 1.418 1.296 1.366 29,337 -0.05(-3.69%)
Nov 18, 2004 1.335 1.431 1.309 1.418 16,044 +0.08(+5.86%)
Nov 17, 2004 1.527 1.527 1.239 1.339 47,215 -0.10(-6.97%)
Nov 16, 2004 1.632 1.632 1.396 1.440 77,241 -0.31(-17.50%)
Nov 15, 2004 1.745 1.832 1.745 1.745 7,792 +0.01(+0.76%)
Nov 12, 2004 1.732 1.732 1.732 1.732 2,750 +0.03(+2.06%)
Nov 11, 2004 1.702 1.702 1.697 1.697 458 +0.00(+0.26%)
Nov 10, 2004 1.693 1.693 1.693 1.693 687 -0.00(-0.26%)
Nov 09, 2004 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Nov 08, 2004 1.614 1.697 1.614 1.697 4,584 +0.10(+6.58%)
Nov 05, 2004 1.592 1.592 1.492 1.592 5,730 +0.10(+6.73%)
Nov 04, 2004 1.571 1.571 1.492 1.492 687 -0.17(-10.00%)
Nov 03, 2004 1.571 1.667 1.396 1.658 12,376 +0.08(+5.27%)
Nov 02, 2004 1.575 1.575 1.575 1.575 229 -0.10(-6.24%)
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.