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, 2009 2.099 2.099 2.099 0 -0.00(-0.00%)
Dec 30, 2009 2.000 2.099 2.000 2.099 6,369 +0.09(+4.36%)
Dec 29, 2009 1.994 2.011 1.994 2.011 3,923 +0.26(+14.66%)
Dec 28, 2009 1.859 1.859 1.754 1.754 684 -0.13(-7.12%)
Dec 24, 2009 1.889 1.889 1.889 1.889 1,727 +0.09(+5.21%)
Dec 23, 2009 1.988 1.988 1.696 1.795 13,634 -0.28(-13.52%)
Dec 22, 2009 2.076 2.076 2.070 2.076 1,368 +0.00(+0.00%)
Dec 21, 2009 2.029 2.076 2.029 2.076 6,499 +0.04(+1.72%)
Dec 18, 2009 2.011 2.076 2.011 2.041 2,403 +0.03(+1.26%)
Dec 17, 2009 2.015 2.015 2.015 2.015 206 -0.07(-3.19%)
Dec 16, 2009 2.052 2.081 2.017 2.081 2,712 -0.06(-2.73%)
Dec 14, 2009 2.140 2.140 2.140 0 +0.12(+6.08%)
Dec 11, 2009 2.017 2.017 2.017 2.017 468 -0.09(-4.12%)
Dec 10, 2009 2.011 2.104 2.011 2.104 1,003 -0.00(-0.04%)
Dec 09, 2009 2.105 2.105 2.105 2.105 172 +0.05(+2.27%)
Dec 04, 2009 2.058 2.058 2.058 2.058 0 -0.13(-6.13%)
Dec 03, 2009 2.187 2.193 2.187 2.193 2,254 +0.17(+8.38%)
Dec 02, 2009 2.041 2.041 2.011 2.023 3,595 -0.01(-0.29%)
Dec 01, 2009 2.204 2.204 2.029 2.029 1,570 -0.23(-10.33%)
Nov 30, 2009 2.029 2.263 2.029 2.263 2,184 +0.25(+12.50%)
Nov 27, 2009 2.011 2.011 2.011 2.011 3,420 -0.22(-9.95%)
Nov 25, 2009 2.233 2.233 2.233 2.233 2,873 +0.00(+0.00%)
Nov 24, 2009 2.263 2.263 2.064 2.233 4,877 +0.17(+8.21%)
Nov 23, 2009 2.017 2.064 2.017 2.064 1,963 +0.06(+2.92%)
Nov 20, 2009 2.286 2.286 2.005 2.005 1,033 -0.29(-12.72%)
Nov 19, 2009 2.146 2.298 2.105 2.298 36,450 +0.33(+16.96%)
Nov 18, 2009 2.000 2.221 1.965 1.965 17,491 -0.32(-13.85%)
Nov 17, 2009 2.004 2.280 2.004 2.280 4,874 +0.28(+14.04%)
Nov 16, 2009 2.000 2.000 2.000 2.000 1,710 -0.31(-13.31%)
Nov 13, 2009 1.900 2.327 1.900 2.307 3,061 +0.23(+11.13%)
Nov 12, 2009 2.117 2.117 2.076 2.076 4,985 +0.00(+0.00%)
Nov 11, 2009 1.912 2.076 1.912 2.076 3,547 -0.02(-0.84%)
Nov 10, 2009 2.181 2.181 2.029 2.093 3,530 -0.06(-2.98%)
Nov 09, 2009 2.105 2.157 2.105 2.157 5,447 +0.08(+3.94%)
Nov 06, 2009 2.076 2.076 2.076 2.076 342 -0.03(-1.39%)
Nov 05, 2009 2.058 2.105 1.941 2.105 5,933 +0.05(+2.27%)
Nov 04, 2009 2.228 2.228 2.052 2.058 15,009 -0.05(-2.22%)
Nov 03, 2009 2.105 2.105 2.105 2.105 389 +0.00(+0.00%)
Nov 02, 2009 2.105 2.105 2.105 2.105 1,026 -0.05(-2.44%)
Oct 30, 2009 1.988 2.157 1.988 2.157 528 +0.00(+0.00%)
Oct 29, 2009 1.994 2.157 1.970 2.157 8,579 +0.15(+7.42%)
Oct 28, 2009 1.935 2.011 1.935 2.008 3,295 -0.13(-6.15%)
Oct 27, 2009 1.941 2.157 1.929 2.140 3,371 +0.16(+8.12%)
Oct 26, 2009 2.157 2.157 1.959 1.979 3,571 -0.02(-1.02%)
Oct 23, 2009 2.000 2.000 1.959 2.000 2,196 +0.09(+4.91%)
Oct 22, 2009 1.916 2.011 1.906 1.906 1,221 -0.21(-10.05%)
Oct 21, 2009 1.976 2.150 1.976 2.119 2,652 -0.08(-3.61%)
Oct 20, 2009 2.198 2.198 2.198 2.198 504 -0.02(-0.79%)
Oct 19, 2009 2.216 2.216 2.216 2.216 668 +0.11(+5.28%)
Oct 16, 2009 2.105 2.105 2.105 2.105 4,275 +0.14(+7.14%)
Oct 15, 2009 2.081 2.081 1.859 1.965 2,731 -0.08(-4.00%)
Oct 14, 2009 2.163 2.163 2.035 2.046 5,067 +0.00(+0.00%)
Oct 13, 2009 2.035 2.046 2.035 2.046 4,104 -0.01(-0.28%)
Oct 12, 2009 2.099 2.099 2.029 2.052 5,945 +0.05(+2.63%)
Oct 08, 2009 2.000 2.000 2.000 2.000 0 +0.03(+1.33%)
Oct 07, 2009 1.918 2.011 1.918 1.973 18,102 +0.09(+4.81%)
Oct 06, 2009 1.929 2.023 1.883 1.883 9,092 +0.07(+3.87%)
Oct 05, 2009 2.327 2.339 1.748 1.813 116,436 -0.51(-22.11%)
Oct 02, 2009 2.280 2.327 2.134 2.327 35,061 +0.05(+2.05%)
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.