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 28, 2014 3.806 3.806 3.746 3.798 8,051 +0.06(+1.60%)
Nov 26, 2014 3.739 3.739 3.739 0 +0.25(+7.28%)
Nov 25, 2014 3.806 3.806 3.485 3.485 34,850 -0.25(-6.60%)
Nov 24, 2014 3.813 3.858 3.686 3.731 24,783 -0.12(-3.10%)
Nov 21, 2014 3.858 3.858 3.791 3.850 2,160 +0.01(+0.19%)
Nov 20, 2014 3.865 3.865 3.806 3.843 1,377 +0.01(+0.39%)
Nov 19, 2014 3.843 3.895 3.753 3.828 11,144 -0.05(-1.35%)
Nov 18, 2014 3.910 3.910 3.798 3.880 4,575 -0.04(-0.95%)
Nov 17, 2014 3.918 3.985 3.768 3.918 25,133 +0.05(+1.35%)
Nov 14, 2014 3.843 3.992 3.798 3.865 50,418 +0.02(+0.58%)
Nov 13, 2014 3.761 3.843 3.716 3.843 23,757 +0.11(+3.00%)
Nov 12, 2014 3.753 3.761 3.695 3.731 17,848 +0.01(+0.20%)
Nov 11, 2014 3.753 3.753 3.686 3.724 3,066 +0.04(+1.01%)
Nov 10, 2014 3.724 3.724 3.686 3.686 13,760 -0.01(-0.40%)
Nov 07, 2014 3.724 3.724 3.679 3.701 2,358 -0.01(-0.20%)
Nov 06, 2014 3.656 3.731 3.656 3.709 3,968 -0.01(-0.20%)
Nov 05, 2014 3.731 3.731 3.559 3.716 24,326 +0.04(+1.22%)
Nov 04, 2014 3.694 3.731 3.649 3.671 15,778 -0.06(-1.60%)
Nov 03, 2014 3.709 3.731 3.671 3.731 19,537 +0.01(+0.20%)
Oct 31, 2014 3.739 3.739 3.671 3.724 10,238 +0.01(+0.20%)
Oct 30, 2014 3.515 3.739 3.515 3.716 18,451 +0.02(+0.61%)
Oct 29, 2014 3.739 3.739 3.515 3.694 30,263 -0.03(-0.80%)
Oct 28, 2014 3.694 3.731 3.694 3.724 8,606 +0.03(+0.81%)
Oct 27, 2014 3.724 3.716 3.694 3.694 8,710 -0.02(-0.60%)
Oct 24, 2014 3.724 3.753 3.694 3.716 8,045 -0.01(-0.20%)
Oct 23, 2014 3.724 3.731 3.686 3.724 12,019 +0.03(+0.81%)
Oct 22, 2014 3.724 3.694 10,907 +0.01(+0.20%)
Oct 21, 2014 3.724 3.724 3.649 3.686 22,386 -0.01(-0.20%)
Oct 20, 2014 3.671 3.724 3.671 3.694 48,050 +0.02(+0.61%)
Oct 17, 2014 3.724 3.724 3.664 3.671 36,395 -0.04(-1.01%)
Oct 16, 2014 3.724 3.724 3.552 3.709 10,153 -0.01(-0.40%)
Oct 15, 2014 3.955 3.977 3.671 3.724 18,071 +0.03(+0.81%)
Oct 14, 2014 3.671 3.731 3.656 3.694 18,205 +0.02(+0.61%)
Oct 13, 2014 3.679 3.679 3.567 3.671 18,847 -0.01(-0.20%)
Oct 10, 2014 3.679 3.679 3.500 3.679 14,393 +0.00(+0.00%)
Oct 09, 2014 3.679 3.679 3.656 3.679 1,813 +0.00(+0.00%)
Oct 08, 2014 3.619 3.679 3.619 3.679 7,064 +0.00(+0.00%)
Oct 07, 2014 3.619 3.694 3.619 3.679 9,989 +0.00(+0.00%)
Oct 06, 2014 3.649 3.679 3.612 3.679 8,720 +0.01(+0.20%)
Oct 03, 2014 3.679 3.679 3.635 3.671 6,675 +0.01(+0.20%)
Oct 02, 2014 3.664 3.694 3.545 3.664 29,224 -0.03(-0.81%)
Oct 01, 2014 3.709 3.709 3.642 3.694 19,966 -0.01(-0.40%)
Sep 30, 2014 3.709 3.709 3.656 3.709 11,130 +0.01(+0.40%)
Sep 29, 2014 3.627 3.701 3.627 3.694 18,162 -0.01(-0.20%)
Sep 26, 2014 3.701 3.701 3.627 3.701 12,793 +0.07(+1.85%)
Sep 25, 2014 3.701 3.701 3.627 3.634 11,437 -0.04(-1.22%)
Sep 24, 2014 3.642 3.686 3.515 3.679 12,200 +0.01(+0.20%)
Sep 23, 2014 3.686 3.686 3.612 3.671 24,764 +0.01(+0.41%)
Sep 22, 2014 3.694 3.694 3.604 3.656 27,289 -0.04(-1.01%)
Sep 19, 2014 3.686 3.694 3.642 3.694 24,060 +0.01(+0.41%)
Sep 18, 2014 3.679 3.679 3.612 3.679 5,080 +0.03(+0.82%)
Sep 17, 2014 3.567 3.694 3.567 3.649 25,050 +0.03(+0.82%)
Sep 16, 2014 3.522 3.619 3.507 3.619 18,726 +0.10(+2.97%)
Sep 15, 2014 3.545 3.545 3.485 3.515 36,829 -0.02(-0.63%)
Sep 12, 2014 3.462 3.545 3.462 3.537 13,784 +0.04(+1.07%)
Sep 11, 2014 3.485 3.507 3.455 3.500 14,607 -0.01(-0.21%)
Sep 10, 2014 3.500 3.507 3.470 3.507 3,729 +0.01(+0.21%)
Sep 09, 2014 3.507 3.507 3.433 3.500 21,914 +0.01(+0.43%)
Sep 08, 2014 3.462 3.507 3.397 3.485 24,242 -0.01(-0.43%)
Sep 05, 2014 3.395 3.500 3.302 3.500 41,325 +0.07(+1.96%)
Sep 04, 2014 3.492 3.500 3.403 3.433 16,282 -0.04(-1.29%)
Sep 03, 2014 3.507 3.507 3.358 3.477 15,904 +0.02(+0.65%)
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.