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 (%)
Nov 30, 2005 1.876 1.915 1.828 1.828 10,394 -0.09(-4.76%)
Nov 29, 2005 1.789 1.919 1.789 1.919 2,172 +0.14(+7.81%)
Nov 28, 2005 1.770 1.780 1.770 1.780 1,128 +0.05(+2.81%)
Nov 25, 2005 1.732 1.732 1.732 1.732 623 -0.11(-5.76%)
Nov 23, 2005 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Nov 22, 2005 1.857 1.857 1.660 1.837 13,772 -0.02(-1.09%)
Nov 21, 2005 1.858 1.858 1.858 1.858 873 -0.07(-3.69%)
Nov 18, 2005 1.881 1.934 1.881 1.929 6,652 +0.05(+2.56%)
Nov 17, 2005 1.919 1.929 1.868 1.881 12,242 -0.04(-2.00%)
Nov 16, 2005 1.852 1.919 1.828 1.919 9,425 +0.04(+2.31%)
Nov 15, 2005 1.924 2.092 1.818 1.876 44,960 -0.04(-2.26%)
Nov 14, 2005 1.520 1.924 1.515 1.919 44,306 +0.39(+25.18%)
Nov 11, 2005 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Nov 10, 2005 1.530 1.533 1.530 1.533 1,370 +0.03(+1.84%)
Nov 09, 2005 1.501 1.506 1.501 1.506 8,267 +0.01(+0.64%)
Nov 08, 2005 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Nov 07, 2005 1.496 1.496 1.496 1.496 623 -0.06(-4.01%)
Nov 04, 2005 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
Nov 03, 2005 1.558 1.558 1.558 1.558 1,663 +0.00(+0.00%)
Nov 02, 2005 1.554 1.558 1.554 1.558 8,835 +0.05(+3.51%)
Nov 01, 2005 1.512 1.530 1.506 1.506 6,330 +0.00(+0.32%)
Oct 31, 2005 1.501 1.506 1.501 1.501 1,270 +0.00(+0.32%)
Oct 28, 2005 1.508 1.508 1.496 1.496 1,195 -0.02(-1.27%)
Oct 27, 2005 1.520 1.549 1.496 1.515 19,334 +0.00(+0.00%)
Oct 26, 2005 1.501 1.515 1.501 1.515 1,964 +0.00(+0.00%)
Oct 25, 2005 1.558 1.558 1.511 1.515 1,295 +0.01(+0.96%)
Oct 24, 2005 1.501 1.501 1.501 1.501 1,247 +0.00(+0.32%)
Oct 21, 2005 1.496 1.500 1.496 1.496 8,862 +0.00(+0.00%)
Oct 20, 2005 1.496 1.496 1.496 1.496 841 +0.00(+0.00%)
Oct 19, 2005 1.496 1.525 1.496 1.496 8,554 +0.00(+0.00%)
Oct 18, 2005 1.530 1.530 1.496 1.496 3,534 +0.00(+0.00%)
Oct 17, 2005 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Oct 14, 2005 1.496 1.525 1.496 1.496 1,039 +0.00(+0.00%)
Oct 13, 2005 1.544 1.544 1.496 1.496 3,326 +0.00(+0.00%)
Oct 12, 2005 1.539 1.539 1.496 1.496 1,039 -0.01(-0.64%)
Oct 11, 2005 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Oct 10, 2005 1.510 1.510 1.506 1.506 3,014 -0.04(-2.49%)
Oct 07, 2005 1.496 1.544 1.491 1.544 8,527 +0.05(+3.22%)
Oct 06, 2005 1.496 1.501 1.496 1.496 11,234 -0.00(-0.32%)
Oct 05, 2005 1.496 1.501 1.496 1.501 885 +0.00(+0.00%)
Oct 04, 2005 1.544 1.544 1.501 1.501 207 +0.00(+0.32%)
Oct 03, 2005 1.496 1.496 1.496 1.496 2,563 +0.00(+0.00%)
Sep 30, 2005 1.491 1.534 1.477 1.496 3,712 +0.00(+0.32%)
Sep 29, 2005 1.492 1.492 1.491 1.491 1,091 -0.00(-0.32%)
Sep 28, 2005 1.491 1.544 1.491 1.496 10,974 +0.02(+1.30%)
Sep 27, 2005 1.457 1.534 1.457 1.477 14,134 -0.07(-4.36%)
Sep 26, 2005 1.515 1.544 1.448 1.544 27,360 +0.02(+1.58%)
Sep 23, 2005 1.520 1.554 1.515 1.520 16,585 +0.00(+0.32%)
Sep 22, 2005 1.520 1.539 1.515 1.515 24,073 +0.00(+0.00%)
Sep 21, 2005 1.583 1.583 1.515 1.515 6,168 -0.01(-0.63%)
Sep 20, 2005 1.525 1.525 1.525 1.525 0 +0.00(+0.00%)
Sep 19, 2005 1.531 1.578 1.525 1.525 2,858 -0.00(-0.31%)
Sep 16, 2005 1.530 1.530 1.530 1.530 6,049 -0.06(-3.64%)
Sep 15, 2005 1.530 1.587 1.530 1.587 1,871 +0.07(+4.76%)
Sep 14, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 13, 2005 1.520 1.520 1.496 1.515 16,943 -0.00(-0.32%)
Sep 12, 2005 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Sep 09, 2005 1.587 1.587 1.520 1.520 1,663 -0.02(-1.25%)
Sep 08, 2005 1.597 1.597 1.539 1.539 18,034 -0.00(-0.31%)
Sep 07, 2005 1.611 1.611 1.544 1.544 3,222 +0.01(+0.94%)
Sep 06, 2005 1.578 1.578 1.530 1.530 6,860 -0.02(-1.24%)
Sep 02, 2005 1.549 1.549 1.549 1.549 1,455 -0.01(-0.92%)
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.