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

Security Natl Finl (NQ: SNFCA )

8.100 +0.080 (+1.00%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 10, 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 (%)
Oct 31, 2012 3.283 3.398 3.283 3.391 17,392 +0.05(+1.62%)
Oct 26, 2012 3.337 3.337 3.337 0 +0.00(+0.00%)
Oct 25, 2012 3.445 3.492 3.323 3.337 22,269 -0.05(-1.60%)
Oct 24, 2012 3.344 3.432 3.236 3.391 59,958 +0.14(+4.38%)
Oct 23, 2012 3.418 3.492 3.222 3.249 59,582 -0.07(-2.24%)
Oct 19, 2012 3.621 3.621 3.323 3.323 97,488 -0.32(-8.91%)
Oct 18, 2012 3.689 3.689 3.533 3.648 45,202 -0.05(-1.46%)
Oct 17, 2012 3.662 3.716 3.594 3.702 67,822 +0.12(+3.21%)
Oct 16, 2012 3.452 3.702 3.425 3.587 163,015 +0.16(+4.74%)
Oct 15, 2012 3.317 3.452 3.202 3.425 37,571 +0.20(+6.30%)
Oct 12, 2012 3.296 3.310 3.154 3.222 42,258 -0.12(-3.64%)
Oct 11, 2012 3.188 3.350 3.181 3.344 56,577 +0.16(+4.88%)
Oct 10, 2012 3.452 3.459 3.154 3.188 177,170 -0.32(-9.25%)
Oct 09, 2012 3.574 3.655 3.391 3.513 115,699 -0.09(-2.44%)
Oct 08, 2012 3.668 3.715 3.560 3.601 49,230 -0.03(-0.75%)
Oct 05, 2012 3.750 3.858 3.553 3.628 145,725 -0.05(-1.29%)
Oct 04, 2012 3.553 3.973 3.553 3.675 382,009 +0.07(+1.87%)
Oct 03, 2012 3.141 3.648 3.053 3.608 288,013 +0.58(+18.97%)
Oct 02, 2012 2.944 3.032 2.890 3.032 41,891 +0.11(+3.70%)
Oct 01, 2012 2.843 3.012 2.843 2.924 46,152 +0.10(+3.60%)
Sep 28, 2012 2.775 2.822 2.775 2.822 6,629 +0.03(+0.97%)
Sep 27, 2012 2.761 2.795 2.728 2.795 7,239 +0.03(+1.23%)
Sep 26, 2012 2.897 2.897 2.640 2.761 176,089 -0.11(-3.77%)
Sep 25, 2012 2.877 2.978 2.741 2.870 23,550 -0.07(-2.30%)
Sep 24, 2012 3.005 3.005 2.877 2.937 6,920 -0.03(-1.14%)
Sep 21, 2012 3.059 3.059 2.877 2.971 32,524 -0.08(-2.66%)
Sep 20, 2012 3.113 3.134 2.944 3.053 28,541 -0.09(-2.80%)
Sep 19, 2012 3.168 3.168 3.059 3.141 11,039 +0.03(+1.09%)
Sep 18, 2012 3.174 3.174 2.958 3.107 41,646 -0.04(-1.29%)
Sep 17, 2012 3.080 3.201 2.951 3.147 60,122 +0.04(+1.31%)
Sep 14, 2012 3.046 3.147 3.012 3.107 21,126 +0.09(+3.15%)
Sep 13, 2012 3.012 3.100 2.924 3.012 34,018 +0.01(+0.22%)
Sep 12, 2012 3.012 3.012 2.948 3.005 10,157 -0.01(-0.22%)
Sep 11, 2012 2.870 3.032 2.775 3.012 68,737 +0.14(+4.71%)
Sep 10, 2012 3.059 3.086 2.748 2.877 49,282 -0.21(-6.80%)
Sep 07, 2012 3.080 3.195 2.877 3.086 31,539 -0.01(-0.22%)
Sep 06, 2012 3.080 3.317 2.863 3.093 144,944 -0.05(-1.51%)
Sep 05, 2012 3.141 3.222 2.978 3.141 36,767 +0.02(+0.65%)
Sep 04, 2012 2.931 3.141 2.843 3.120 93,571 +0.27(+9.50%)
Aug 31, 2012 2.877 2.971 2.843 2.849 27,004 -0.05(-1.64%)
Aug 30, 2012 2.843 2.924 2.795 2.897 27,442 +0.02(+0.71%)
Aug 29, 2012 2.572 3.032 2.565 2.877 192,666 +0.41(+16.44%)
Aug 27, 2012 2.457 2.498 2.397 2.470 6,084 -0.03(-1.08%)
Aug 24, 2012 2.484 2.579 2.437 2.498 9,105 -0.01(-0.27%)
Aug 23, 2012 2.504 2.586 2.369 2.504 41,912 -0.02(-0.80%)
Aug 22, 2012 2.416 2.525 2.288 2.525 20,499 +0.11(+4.48%)
Aug 21, 2012 2.213 2.437 2.213 2.416 11,373 +0.05(+2.00%)
Aug 20, 2012 2.376 2.484 2.342 2.369 39,162 -0.09(-3.58%)
Aug 17, 2012 2.403 2.491 2.085 2.457 32,215 +0.04(+1.74%)
Aug 16, 2012 2.335 2.555 2.166 2.415 87,864 +0.05(+2.23%)
Aug 15, 2012 2.234 2.470 2.031 2.362 174,035 +0.60(+34.23%)
Aug 14, 2012 1.807 1.807 1.658 1.760 31,100 +0.05(+3.17%)
Aug 13, 2012 1.807 1.827 1.679 1.706 35,454 -0.01(-0.40%)
Aug 10, 2012 1.780 1.807 1.699 1.712 9,655 -0.08(-4.52%)
Aug 09, 2012 1.746 1.794 1.665 1.794 10,037 +0.11(+6.43%)
Aug 08, 2012 1.760 1.773 1.685 1.685 4,580 +0.00(+0.00%)
Aug 07, 2012 1.679 1.773 1.665 1.685 4,939 -0.09(-5.32%)
Aug 06, 2012 1.658 1.780 1.658 1.780 2,442 -0.01(-0.38%)
Aug 03, 2012 1.787 1.787 1.787 1.787 147 +0.02(+1.15%)
Aug 02, 2012 1.753 1.794 1.597 1.767 21,139 +0.02(+1.16%)
Aug 01, 2012 1.692 1.746 1.658 1.746 738 -0.03(-1.53%)
Jul 31, 2012 1.794 1.807 1.726 1.773 5,781 -0.01(-0.76%)
Jul 30, 2012 1.814 1.814 1.536 1.787 40,838 -0.02(-1.12%)
Jul 27, 2012 1.719 1.807 1.719 1.807 5,275 +0.06(+3.49%)
Jul 26, 2012 1.807 1.807 1.618 1.746 3,472 -0.06(-3.37%)
Jul 25, 2012 1.760 1.807 1.652 1.807 9,557 -0.02(-1.11%)
Jul 24, 2012 1.861 1.861 1.577 1.827 14,622 -0.06(-3.23%)
Jul 23, 2012 1.794 1.888 1.787 1.888 18,732 +0.05(+2.95%)
Jul 20, 2012 1.861 1.861 1.809 1.834 1,235 -0.03(-1.45%)
Jul 19, 2012 1.861 1.888 1.753 1.861 8,897 -0.03(-1.43%)
Jul 18, 2012 1.733 1.895 1.692 1.888 31,667 +0.17(+9.84%)
Jul 17, 2012 1.685 1.719 1.685 1.719 7,647 +0.03(+2.01%)
Jul 16, 2012 1.624 1.685 1.611 1.685 19,613 +0.07(+4.62%)
Jul 13, 2012 1.624 1.624 1.591 1.611 7,077 +0.00(+0.00%)
Jul 12, 2012 1.611 1.611 1.611 1.611 1,329 +0.02(+1.28%)
Jul 11, 2012 1.570 1.591 1.570 1.591 11,436 +0.00(+0.00%)
Jul 10, 2012 1.624 1.624 1.523 1.591 17,444 -0.03(-2.08%)
Jul 09, 2012 1.604 1.624 1.478 1.624 4,742 +0.00(+0.00%)
Jul 06, 2012 1.624 1.624 1.624 1.624 2,807 +0.03(+2.13%)
Jul 05, 2012 1.624 1.624 1.591 1.591 4,284 +0.01(+0.43%)
Jul 03, 2012 1.584 1.584 1.584 1.584 1,713 +0.03(+1.74%)
Jul 02, 2012 1.631 1.651 1.557 1.557 32,224 -0.09(-5.74%)
Jun 29, 2012 1.651 1.651 1.469 1.651 9,596 +0.01(+0.83%)
Jun 28, 2012 1.604 1.638 1.482 1.638 15,941 +0.04(+2.54%)
Jun 27, 2012 1.597 1.604 1.584 1.597 3,693 +0.00(+0.00%)
Jun 26, 2012 1.467 1.611 1.467 1.597 11,292 +0.05(+3.51%)
Jun 25, 2012 1.536 1.557 1.421 1.543 8,199 -0.01(-0.87%)
Jun 22, 2012 1.557 1.557 1.489 1.557 33,687 -0.05(-2.95%)
Jun 21, 2012 1.503 1.604 1.489 1.604 2,400 +0.01(+0.85%)
Jun 20, 2012 1.489 1.591 1.428 1.591 21,434 -0.03(-1.67%)
Jun 19, 2012 1.618 1.624 1.489 1.618 17,597 +0.01(+0.84%)
Jun 18, 2012 1.618 1.624 1.562 1.604 5,021 -0.02(-1.25%)
Jun 15, 2012 1.624 1.624 1.469 1.624 42,643 +0.01(+0.84%)
Jun 14, 2012 1.624 1.624 1.563 1.611 3,281 +0.07(+4.85%)
Jun 13, 2012 1.611 1.624 1.536 1.536 3,937 -0.09(-5.42%)
Jun 12, 2012 1.679 1.685 1.521 1.624 36,531 +0.00(+0.00%)
Jun 11, 2012 1.577 1.651 1.530 1.624 22,671 +0.09(+6.19%)
Jun 08, 2012 1.496 1.624 1.496 1.530 36,349 -0.03(-2.16%)
Jun 07, 2012 1.557 1.563 1.455 1.563 6,206 +0.00(+0.00%)
Jun 06, 2012 1.523 1.563 1.523 1.563 11,194 +0.04(+2.67%)
Jun 05, 2012 1.503 1.523 1.408 1.523 25,042 -0.01(-0.88%)
Jun 04, 2012 1.570 1.570 1.448 1.536 18,983 +0.14(+10.19%)
Jun 01, 2012 1.557 1.563 1.388 1.394 7,641 -0.18(-11.21%)
May 31, 2012 1.570 1.618 1.482 1.570 16,139 -0.02(-1.28%)
May 30, 2012 1.536 1.618 1.482 1.591 12,413 +0.07(+4.44%)
May 29, 2012 1.462 1.591 1.435 1.523 13,719 +0.04(+2.74%)
May 25, 2012 1.564 1.618 1.401 1.482 14,731 -0.14(-8.37%)
May 24, 2012 1.624 1.624 1.563 1.618 7,288 -0.01(-0.42%)
May 23, 2012 1.624 1.658 1.503 1.624 20,121 +0.00(+0.00%)
May 22, 2012 1.624 1.658 1.584 1.624 23,593 +0.01(+0.41%)
May 21, 2012 1.455 1.618 1.455 1.618 81,344 +0.16(+11.16%)
May 18, 2012 1.428 1.455 1.394 1.455 590 +0.00(+0.00%)
May 17, 2012 1.455 1.455 1.394 1.455 3,668 +0.00(+0.00%)
May 16, 2012 1.509 1.557 1.354 1.455 11,228 +0.10(+7.50%)
May 15, 2012 1.218 1.523 1.218 1.354 140,207 +0.20(+17.64%)
May 14, 2012 1.212 1.223 1.151 1.151 9,825 -0.06(-5.02%)
May 11, 2012 1.272 1.272 1.212 1.212 11,760 -0.06(-4.79%)
May 10, 2012 1.225 1.272 1.218 1.272 4,946 +0.02(+1.62%)
May 09, 2012 1.212 1.252 1.212 1.252 13,707 +0.00(+0.00%)
May 08, 2012 1.245 1.252 1.151 1.252 15,010 -0.01(-0.54%)
May 07, 2012 1.218 1.259 1.151 1.259 4,432 -0.01(-0.53%)
May 04, 2012 1.218 1.286 1.151 1.266 8,878 -0.02(-1.58%)
May 03, 2012 1.252 1.286 1.239 1.286 9,559 +0.04(+3.26%)
May 02, 2012 1.218 1.245 1.110 1.245 12,782 +0.12(+10.34%)
May 01, 2012 1.130 1.232 1.096 1.129 16,126 -0.00(-0.14%)
Apr 30, 2012 1.117 1.130 1.083 1.130 4,432 +0.03(+2.77%)
Apr 27, 2012 1.103 1.117 1.096 1.100 5,799 -0.02(-2.11%)
Apr 26, 2012 1.076 1.130 1.069 1.124 5,762 +0.13(+12.92%)
Apr 25, 2012 1.076 1.076 0.9882 0.9950 9,446 -0.08(-7.55%)
Apr 24, 2012 1.144 1.144 1.076 1.076 5,023 -0.07(-5.92%)
Apr 23, 2012 1.184 1.184 1.144 1.144 443 +0.02(+1.96%)
Apr 20, 2012 1.184 1.184 1.110 1.122 9,668 -0.06(-5.29%)
Apr 19, 2012 1.157 1.184 1.157 1.184 6,441 +0.03(+2.34%)
Apr 18, 2012 1.184 1.184 1.144 1.157 3,250 -0.03(-2.29%)
Apr 17, 2012 1.076 1.184 1.063 1.184 46,284 +0.17(+16.67%)
Apr 16, 2012 1.056 1.076 1.015 1.015 1,932 -0.04(-3.85%)
Apr 13, 2012 1.083 1.083 0.9986 1.056 15,950 -0.02(-1.89%)
Apr 11, 2012 1.076 1.076 1.076 0 +0.01(+0.63%)
Apr 10, 2012 1.069 1.069 1.002 1.069 1,656 +0.00(+0.00%)
Apr 05, 2012 1.069 1.069 1.069 0 +0.02(+1.94%)
Apr 04, 2012 1.015 1.049 1.015 1.049 5,414 +0.03(+3.33%)
Apr 03, 2012 1.008 1.036 1.008 1.015 34,024 +0.03(+2.74%)
Apr 02, 2012 0.9476 1.036 0.9408 0.9882 58,267 +0.03(+3.55%)
Mar 30, 2012 0.9408 0.9543 0.9408 0.9543 2,585 +0.07(+8.46%)
Mar 29, 2012 0.9611 0.9611 0.8799 0.8799 2,563 -0.02(-2.26%)
Mar 28, 2012 0.9002 0.9002 0.9002 0.9002 147 -0.06(-6.34%)
Mar 27, 2012 0.9361 0.9611 0.9361 0.9611 5,519 +0.06(+6.77%)
Mar 23, 2012 0.9002 0.9002 0.9002 0 -0.06(-6.33%)
Mar 22, 2012 0.8799 0.9610 0.8799 0.9610 2,719 +0.06(+6.76%)
Mar 21, 2012 0.8799 0.9002 0.8799 0.9002 2,675 +0.02(+2.31%)
Mar 19, 2012 0.8799 0.8799 0.8799 0 -0.04(-4.41%)
Mar 16, 2012 0.8934 0.9205 0.8799 0.9205 3,036 +0.03(+3.03%)
Mar 15, 2012 0.9516 0.9543 0.8934 0.8934 1,181 -0.08(-8.33%)
Mar 14, 2012 0.9611 0.9882 0.8867 0.9746 18,053 +0.01(+1.41%)
Mar 13, 2012 0.8945 0.9611 0.8596 0.9611 7,645 +0.05(+5.97%)
Mar 12, 2012 0.9476 0.9476 0.9070 0.9070 3,989 -0.05(-5.63%)
Mar 09, 2012 0.8934 0.9611 0.8867 0.9611 11,908 +0.12(+14.06%)
Mar 08, 2012 0.8934 0.8934 0.8325 0.8427 4,844 -0.05(-5.68%)
Mar 07, 2012 0.8934 0.8934 0.8934 0.8934 3,693 -0.01(-0.75%)
Mar 05, 2012 0.9002 0.9002 0.9002 0 -0.03(-2.78%)
Mar 01, 2012 0.9260 0.9260 0.9260 0 -0.02(-2.28%)
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%)
Dec 06, 2011 0.8831 0.8831 0.7735 0.8058 3,789 -0.08(-8.76%)
Nov 30, 2011 0.8831 0.8831 0.8831 0 -0.01(-0.72%)
Nov 29, 2011 0.8896 0.8896 0.8896 0.8896 356 +0.00(+0.00%)
Nov 23, 2011 0.8896 0.8896 0.8896 0 +0.08(+9.70%)
Nov 22, 2011 0.8109 0.8109 0.8109 0.8109 674 -0.03(-3.23%)
Nov 17, 2011 0.8380 0.8380 0.8380 0 +0.05(+6.11%)
Nov 16, 2011 0.7899 0.7899 0.7898 0.7898 4,335 -0.04(-5.02%)
Nov 15, 2011 0.8380 0.8380 0.7477 0.8315 4,343 -0.01(-0.77%)
Nov 14, 2011 0.7091 0.8380 0.7091 0.8380 18,722 +0.12(+16.07%)
Nov 11, 2011 0.7542 0.7542 0.7155 0.7220 15,234 -0.05(-5.88%)
Nov 10, 2011 0.8509 0.8767 0.7542 0.7671 17,519 -0.04(-4.80%)
Nov 08, 2011 0.8058 0.8058 0.8058 0 +0.03(+4.17%)
Nov 03, 2011 0.7735 0.7735 0.7735 0 -0.01(-1.64%)
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.