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

Security Natl Finl (NQ: SNFCA )

8.805 +0.055 (+0.63%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 24, 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 (%)
Nov 30, 2007 2.263 2.273 1.919 2.260 12,008 +0.14(+6.80%)
Nov 29, 2007 2.015 2.116 1.849 2.116 3,979 +0.30(+16.39%)
Nov 28, 2007 1.869 1.869 1.697 1.818 7,789 +0.12(+7.14%)
Nov 27, 2007 1.717 2.071 1.697 1.697 7,145 +0.06(+3.38%)
Nov 26, 2007 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Nov 23, 2007 1.768 1.768 1.641 1.641 10,273 -0.13(-7.41%)
Nov 21, 2007 1.773 1.773 1.773 1.773 197 -0.32(-15.42%)
Nov 20, 2007 2.096 2.096 2.096 2.096 197 +0.00(+0.00%)
Nov 19, 2007 2.101 2.101 2.005 2.096 14,035 -0.01(-0.24%)
Nov 16, 2007 2.101 2.116 2.096 2.101 17,995 +0.00(+0.00%)
Nov 15, 2007 2.101 2.116 2.101 2.101 2,771 -0.27(-11.49%)
Nov 14, 2007 2.116 2.434 2.101 2.374 2,375 +0.16(+7.30%)
Nov 13, 2007 2.222 2.222 2.212 2.212 2,605 +0.00(+0.00%)
Nov 12, 2007 2.197 2.212 2.197 2.212 8,915 -0.01(-0.45%)
Nov 09, 2007 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Nov 08, 2007 2.152 2.222 2.152 2.222 69,507 +0.07(+3.29%)
Nov 07, 2007 2.096 2.152 2.096 2.152 2,257 +0.03(+1.43%)
Nov 06, 2007 2.172 2.172 2.096 2.121 7,044 -0.04(-1.87%)
Nov 05, 2007 2.470 2.470 2.162 2.162 3,294 -0.10(-4.46%)
Nov 02, 2007 2.283 2.304 2.263 2.263 890 -0.04(-1.54%)
Nov 01, 2007 2.298 2.298 2.298 2.298 197 -0.19(-7.52%)
Oct 31, 2007 2.485 2.485 2.485 2.485 197 +0.23(+10.06%)
Oct 30, 2007 2.258 2.258 2.258 2.258 0 +0.00(+0.00%)
Oct 29, 2007 2.243 2.455 2.243 2.258 18,864 +0.02(+0.68%)
Oct 26, 2007 2.237 2.243 2.237 2.243 2,573 +0.01(+0.23%)
Oct 25, 2007 2.227 2.237 2.227 2.237 6,751 +0.01(+0.45%)
Oct 24, 2007 2.278 2.318 2.141 2.227 5,286 -0.12(-5.16%)
Oct 23, 2007 2.374 2.374 2.323 2.349 16,908 +0.03(+1.31%)
Oct 22, 2007 2.248 2.318 2.248 2.318 19,205 +0.07(+3.15%)
Oct 19, 2007 2.248 2.248 2.248 2.248 593 +0.00(+0.00%)
Oct 18, 2007 2.248 2.318 2.248 2.248 6,189 +0.00(+0.00%)
Oct 17, 2007 2.141 2.248 2.141 2.248 11,453 +0.15(+6.97%)
Oct 16, 2007 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Oct 15, 2007 2.141 2.141 2.101 2.101 2,936 -0.05(-2.21%)
Oct 12, 2007 2.111 2.149 2.111 2.149 1,421 +0.01(+0.57%)
Oct 11, 2007 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Oct 10, 2007 2.136 2.136 2.136 2.136 70,859 +0.00(+0.00%)
Oct 09, 2007 2.126 2.136 2.126 2.136 791 +0.04(+1.93%)
Oct 08, 2007 2.197 2.197 2.096 2.096 1,279 -0.11(-5.03%)
Oct 05, 2007 2.207 2.207 2.207 2.207 197 +0.11(+5.30%)
Oct 04, 2007 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Oct 03, 2007 2.111 2.111 2.096 2.096 1,710 -0.03(-1.19%)
Oct 02, 2007 2.171 2.243 2.121 2.121 13,764 -0.22(-9.48%)
Oct 01, 2007 2.323 2.344 2.313 2.344 1,187 +0.10(+4.50%)
Sep 28, 2007 2.243 2.323 2.237 2.243 12,552 -0.01(-0.35%)
Sep 27, 2007 2.248 2.263 2.248 2.250 2,039 +0.00(+0.13%)
Sep 26, 2007 2.318 2.318 2.111 2.248 6,814 +0.15(+7.23%)
Sep 25, 2007 2.349 2.349 2.096 2.096 14,550 -0.25(-10.75%)
Sep 24, 2007 2.349 2.349 2.349 2.349 2,128 -0.01(-0.43%)
Sep 21, 2007 2.354 2.384 2.354 2.359 6,690 -0.00(-0.04%)
Sep 20, 2007 2.313 2.360 2.313 2.360 1,029 +0.06(+2.68%)
Sep 19, 2007 2.121 2.349 2.121 2.298 3,247 +0.19(+9.11%)
Sep 18, 2007 2.116 2.242 2.106 2.106 3,122 +0.01(+0.48%)
Sep 17, 2007 2.263 2.263 2.096 2.096 4,684 -0.17(-7.36%)
Sep 14, 2007 2.222 2.263 2.121 2.263 2,191 -0.01(-0.22%)
Sep 13, 2007 2.268 2.268 2.268 2.268 0 +0.00(+0.00%)
Sep 12, 2007 2.121 2.268 2.121 2.268 4,811 +0.00(+0.00%)
Sep 11, 2007 2.121 2.273 2.121 2.268 3,563 +0.01(+0.22%)
Sep 10, 2007 2.172 2.263 2.172 2.263 920 -0.04(-1.54%)
Sep 07, 2007 2.298 2.298 2.298 2.298 4,355 +0.18(+8.33%)
Sep 06, 2007 2.349 2.349 2.121 2.121 9,968 -0.19(-8.30%)
Sep 05, 2007 2.424 2.424 2.281 2.313 4,250 -0.01(-0.44%)
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.