Skip to main content
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 (%)
Jan 31, 2011 1.186 1.209 1.186 1.209 1,411 -0.07(-5.78%)
Jan 28, 2011 1.205 1.283 1.199 1.283 4,374 +0.01(+1.02%)
Jan 27, 2011 1.283 1.283 1.193 1.270 3,723 +0.10(+8.24%)
Jan 26, 2011 1.186 1.218 1.173 1.173 4,416 -0.01(-1.09%)
Jan 25, 2011 1.302 1.302 1.180 1.186 6,050 -0.08(-6.60%)
Jan 24, 2011 1.276 1.276 1.225 1.270 5,314 +0.09(+7.65%)
Jan 21, 2011 1.296 1.296 1.180 1.180 7,485 +0.00(+0.00%)
Jan 20, 2011 1.283 1.302 1.173 1.180 5,654 -0.13(-9.85%)
Jan 19, 2011 1.289 1.309 1.173 1.309 10,978 +0.01(+0.50%)
Jan 18, 2011 1.180 1.309 1.173 1.302 17,319 +0.13(+10.99%)
Jan 14, 2011 1.173 1.180 1.135 1.173 11,095 -0.03(-2.67%)
Jan 13, 2011 1.173 1.412 1.173 1.205 31,709 +0.01(+1.08%)
Jan 12, 2011 1.193 1.193 1.193 1.193 310 -0.02(-1.89%)
Jan 10, 2011 1.215 1.215 1.215 0 -0.00(-0.00%)
Jan 07, 2011 1.308 1.308 1.154 1.216 8,372 -0.09(-7.04%)
Jan 06, 2011 1.209 1.308 1.197 1.308 7,558 +0.07(+5.45%)
Jan 05, 2011 1.240 1.240 1.216 1.240 9,472 +0.11(+9.78%)
Jan 04, 2011 1.136 1.234 1.123 1.130 3,759 -0.11(-8.91%)
Jan 03, 2011 1.240 1.240 1.240 1.240 162 +0.01(+0.99%)
Dec 31, 2010 1.087 1.240 1.087 1.228 31,502 +0.06(+4.71%)
Dec 30, 2010 1.080 1.173 1.080 1.173 6,354 +0.07(+6.12%)
Dec 29, 2010 1.136 1.185 1.105 1.105 18,805 +0.03(+2.86%)
Dec 28, 2010 1.074 1.074 1.074 1.074 4,855 +0.01(+0.57%)
Dec 27, 2010 1.068 1.108 1.068 1.068 11,949 -0.02(-1.70%)
Dec 23, 2010 1.062 1.087 1.062 1.087 8,703 -0.02(-1.67%)
Dec 21, 2010 1.105 1.105 1.105 0 +0.05(+4.65%)
Dec 20, 2010 1.087 1.087 1.056 1.056 16,331 -0.02(-2.27%)
Dec 17, 2010 1.056 1.080 1.056 1.080 4,469 -0.02(-1.68%)
Dec 16, 2010 1.093 1.099 1.093 1.099 14,627 +0.01(+1.13%)
Dec 15, 2010 1.099 1.099 1.087 1.087 3,422 -0.01(-0.49%)
Dec 14, 2010 1.105 1.105 1.092 1.092 8,717 -0.02(-1.73%)
Dec 13, 2010 1.111 1.111 1.111 1.111 2,068 +0.00(+0.00%)
Dec 10, 2010 1.111 1.111 1.111 1.111 3,029 -0.01(-0.55%)
Dec 09, 2010 1.117 1.117 1.117 1.117 162 +0.03(+2.32%)
Dec 08, 2010 1.105 1.105 1.092 1.092 325 -0.03(-2.80%)
Dec 07, 2010 1.130 1.130 1.123 1.123 3,420 +0.02(+1.67%)
Dec 06, 2010 1.099 1.160 1.093 1.105 5,067 -0.02(-1.37%)
Dec 02, 2010 1.120 1.120 1.120 1.120 0 -0.02(-1.88%)
Dec 01, 2010 1.169 1.169 1.142 1.142 488 +0.04(+3.91%)
Nov 30, 2010 1.123 1.123 1.099 1.099 2,366 -0.13(-10.50%)
Nov 29, 2010 1.107 1.228 1.107 1.228 8,763 +0.15(+13.64%)
Nov 23, 2010 1.080 1.080 1.080 1.080 0 -0.10(-8.33%)
Nov 22, 2010 1.173 1.179 1.173 1.179 842 +0.07(+6.67%)
Nov 19, 2010 1.105 1.105 1.105 1.105 280 +0.01(+1.12%)
Nov 18, 2010 1.093 1.093 1.093 1.093 2,184 +0.00(+0.00%)
Nov 17, 2010 1.093 1.093 1.093 1.093 325 -0.04(-3.26%)
Nov 15, 2010 1.130 1.130 1.130 1.130 0 +0.06(+5.14%)
Nov 12, 2010 1.074 1.074 1.074 1.074 653 +0.00(+0.00%)
Nov 11, 2010 1.093 1.099 1.074 1.074 3,534 -0.02(-2.23%)
Nov 10, 2010 1.105 1.105 1.093 1.099 4,894 +0.00(+0.00%)
Nov 09, 2010 1.105 1.120 1.099 1.099 4,072 +0.01(+0.56%)
Nov 05, 2010 1.093 1.093 1.093 0 +0.00(+0.00%)
Nov 02, 2010 1.093 1.093 1.093 0 -0.03(-2.73%)
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.