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

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 1.594 1.603 1.500 1.516 19,209 +0.05(+3.44%)
Dec 30, 2004 1.512 1.512 1.374 1.466 16,371 +0.04(+3.13%)
Dec 29, 2004 1.443 1.443 1.379 1.422 32,524 +0.01(+1.01%)
Dec 28, 2004 1.402 1.433 1.402 1.407 25,539 +0.01(+1.05%)
Dec 27, 2004 1.402 1.402 1.376 1.393 31,869 -0.02(-1.62%)
Dec 23, 2004 1.420 1.425 1.402 1.416 22,047 -0.03(-2.22%)
Dec 22, 2004 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Dec 21, 2004 1.420 1.448 1.420 1.448 3,056 +0.01(+0.64%)
Dec 20, 2004 1.471 1.471 1.425 1.438 8,076 -0.03(-2.18%)
Dec 17, 2004 1.463 1.475 1.463 1.471 654 +0.00(+0.00%)
Dec 16, 2004 1.498 1.498 1.471 1.471 3,274 -0.02(-1.23%)
Dec 15, 2004 1.489 1.489 1.489 1.489 1,091 -0.02(-1.52%)
Dec 14, 2004 1.493 1.512 1.493 1.512 6,548 +0.00(+0.30%)
Dec 13, 2004 1.507 1.507 1.507 1.507 2,619 +0.03(+1.86%)
Dec 10, 2004 1.475 1.512 1.475 1.480 12,224 +0.01(+0.94%)
Dec 09, 2004 1.374 1.466 1.374 1.466 4,365 -0.03(-2.14%)
Dec 08, 2004 1.498 1.498 1.498 1.498 218 -0.01(-0.91%)
Dec 07, 2004 1.523 1.599 1.470 1.512 13,097 -0.03(-1.79%)
Dec 06, 2004 1.471 1.539 1.471 1.539 11,787 +0.07(+4.67%)
Dec 03, 2004 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Dec 02, 2004 1.466 1.503 1.466 1.471 7,421 +0.05(+3.22%)
Dec 01, 2004 1.351 1.512 1.351 1.425 4,584 -0.01(-0.96%)
Nov 30, 2004 1.438 1.438 1.438 1.438 1,309 +0.00(+0.00%)
Nov 29, 2004 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Nov 26, 2004 1.351 1.438 1.351 1.438 873 +0.00(+0.00%)
Nov 24, 2004 1.397 1.438 1.388 1.438 21,392 -0.02(-1.57%)
Nov 23, 2004 1.374 1.461 1.374 1.461 19,645 +0.07(+4.93%)
Nov 22, 2004 1.429 1.429 1.393 1.393 3,929 -0.04(-2.88%)
Nov 19, 2004 1.489 1.489 1.361 1.434 27,940 -0.05(-3.69%)
Nov 18, 2004 1.402 1.503 1.374 1.489 15,280 +0.08(+5.86%)
Nov 17, 2004 1.603 1.603 1.301 1.406 44,967 -0.11(-6.97%)
Nov 16, 2004 1.713 1.713 1.466 1.512 73,562 -0.32(-17.50%)
Nov 15, 2004 1.832 1.924 1.832 1.832 7,421 +0.01(+0.76%)
Nov 12, 2004 1.819 1.819 1.819 1.819 2,619 +0.04(+2.06%)
Nov 11, 2004 1.787 1.787 1.782 1.782 436 +0.00(+0.26%)
Nov 10, 2004 1.777 1.777 1.777 1.777 654 -0.00(-0.26%)
Nov 09, 2004 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Nov 08, 2004 1.695 1.782 1.695 1.782 4,365 +0.11(+6.57%)
Nov 05, 2004 1.672 1.672 1.567 1.672 5,457 +0.11(+6.73%)
Nov 04, 2004 1.649 1.649 1.567 1.567 654 -0.17(-10.00%)
Nov 03, 2004 1.649 1.750 1.466 1.741 11,787 +0.09(+5.27%)
Nov 02, 2004 1.654 1.654 1.654 1.654 218 -0.11(-6.24%)
Nov 01, 2004 1.658 1.764 1.580 1.764 6,112 +0.10(+6.06%)
Oct 29, 2004 1.571 1.764 1.571 1.663 25,757 +0.10(+6.14%)
Oct 28, 2004 1.558 1.658 1.223 1.567 29,687 -0.03(-1.72%)
Oct 27, 2004 1.681 1.713 1.535 1.594 28,377 -0.06(-3.87%)
Oct 26, 2004 1.603 1.668 1.603 1.658 34,489 +0.05(+3.43%)
Oct 25, 2004 1.603 1.603 1.603 1.603 4,584 -0.07(-4.11%)
Oct 22, 2004 1.672 1.672 1.672 1.672 654 +0.00(+0.00%)
Oct 21, 2004 1.764 1.764 1.672 1.672 4,802 +0.00(+0.00%)
Oct 20, 2004 1.677 1.677 1.672 1.672 873 -0.00(-0.27%)
Oct 19, 2004 1.677 1.677 1.677 1.677 1,309 +0.00(+0.27%)
Oct 18, 2004 1.805 1.805 1.672 1.672 6,330 +0.00(+0.00%)
Oct 15, 2004 1.626 1.782 1.580 1.672 6,766 +0.05(+2.82%)
Oct 14, 2004 1.626 1.626 1.626 1.626 218 -0.07(-4.05%)
Oct 13, 2004 1.649 1.695 1.645 1.695 2,401 +0.04(+2.49%)
Oct 12, 2004 1.663 1.663 1.654 1.654 3,056 -0.04(-2.43%)
Oct 11, 2004 1.695 1.695 1.695 1.695 654 -0.01(-0.80%)
Oct 08, 2004 1.626 1.709 1.626 1.709 654 -0.05(-3.12%)
Oct 07, 2004 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Oct 06, 2004 1.718 1.764 1.700 1.764 1,746 +0.04(+2.12%)
Oct 05, 2004 1.718 1.727 1.718 1.727 1,528 +0.09(+5.31%)
Oct 04, 2004 1.718 1.718 1.640 1.640 873 -0.09(-5.29%)
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.