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

Security Natl Finl (NQ: SNFCA )

8.750 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 4.094 4.094 4.094 0 +0.08(+1.95%)
Dec 30, 2014 3.909 4.129 3.880 4.015 22,928 +0.12(+3.10%)
Dec 29, 2014 3.859 3.909 3.852 3.895 31,065 -0.01(-0.36%)
Dec 26, 2014 3.795 3.909 3.795 3.909 18,295 +0.30(+8.27%)
Dec 24, 2014 3.610 3.610 3.610 0 -0.26(-6.62%)
Dec 23, 2014 3.866 3.909 3.838 3.866 11,141 +0.00(+0.00%)
Dec 22, 2014 3.951 3.951 3.802 3.866 37,583 -0.36(-8.42%)
Dec 19, 2014 3.305 4.221 3.305 4.221 134,299 +0.78(+22.73%)
Dec 18, 2014 3.553 3.553 3.262 3.440 37,673 -0.07(-2.02%)
Dec 17, 2014 3.447 3.582 3.447 3.511 34,687 +0.13(+3.78%)
Dec 16, 2014 3.383 3.383 31,634 -0.05(-1.45%)
Dec 15, 2014 3.589 3.632 3.433 3.433 84,670 -0.16(-4.36%)
Dec 12, 2014 3.425 3.667 3.425 3.589 54,008 +0.24(+7.22%)
Dec 11, 2014 3.511 3.589 3.347 3.347 28,510 -0.18(-5.04%)
Dec 10, 2014 3.518 3.568 3.518 3.525 13,578 -0.04(-1.00%)
Dec 09, 2014 3.575 3.575 3.539 3.561 20,038 +0.00(+0.00%)
Dec 08, 2014 3.589 3.589 3.291 3.561 36,427 -0.01(-0.20%)
Dec 05, 2014 3.568 3.589 3.525 3.568 16,709 -0.02(-0.59%)
Dec 04, 2014 3.575 3.589 3.575 3.589 13,215 +0.01(+0.40%)
Dec 03, 2014 3.589 3.589 3.525 3.575 15,696 -0.01(-0.20%)
Dec 02, 2014 3.589 3.603 3.468 3.582 12,350 -0.01(-0.30%)
Dec 01, 2014 3.582 3.617 3.546 3.592 54,307 -0.02(-0.69%)
Nov 28, 2014 3.624 3.624 3.568 3.617 8,453 +0.06(+1.60%)
Nov 26, 2014 3.561 3.561 3.561 0 +0.24(+7.28%)
Nov 25, 2014 3.624 3.624 3.319 3.319 36,593 -0.23(-6.60%)
Nov 24, 2014 3.632 3.674 3.511 3.553 26,022 -0.11(-3.10%)
Nov 21, 2014 3.674 3.674 3.610 3.667 2,268 +0.01(+0.19%)
Nov 20, 2014 3.681 3.681 3.624 3.660 1,446 +0.01(+0.39%)
Nov 19, 2014 3.660 3.710 3.575 3.646 11,701 -0.05(-1.35%)
Nov 18, 2014 3.724 3.724 3.617 3.696 4,803 -0.04(-0.95%)
Nov 17, 2014 3.731 3.795 3.589 3.731 26,390 +0.05(+1.35%)
Nov 14, 2014 3.660 3.802 3.617 3.681 52,939 +0.02(+0.58%)
Nov 13, 2014 3.582 3.660 3.539 3.660 24,945 +0.11(+3.00%)
Nov 12, 2014 3.575 3.582 3.519 3.553 18,741 +0.01(+0.20%)
Nov 11, 2014 3.575 3.575 3.511 3.546 3,219 +0.04(+1.01%)
Nov 10, 2014 3.546 3.546 3.511 3.511 14,448 -0.01(-0.40%)
Nov 07, 2014 3.546 3.546 3.504 3.525 2,476 -0.01(-0.20%)
Nov 06, 2014 3.482 3.553 3.482 3.532 4,166 -0.01(-0.20%)
Nov 05, 2014 3.553 3.553 3.390 3.539 25,543 +0.04(+1.22%)
Nov 04, 2014 3.518 3.553 3.475 3.497 16,567 -0.06(-1.60%)
Nov 03, 2014 3.532 3.553 3.497 3.553 20,514 +0.01(+0.20%)
Oct 31, 2014 3.561 3.561 3.497 3.546 10,750 +0.01(+0.20%)
Oct 30, 2014 3.347 3.561 3.347 3.539 19,374 +0.02(+0.61%)
Oct 29, 2014 3.561 3.561 3.347 3.518 31,776 -0.03(-0.80%)
Oct 28, 2014 3.518 3.553 3.518 3.546 9,036 +0.03(+0.81%)
Oct 27, 2014 3.546 3.539 3.518 3.518 9,146 -0.02(-0.60%)
Oct 24, 2014 3.546 3.575 3.518 3.539 8,448 -0.01(-0.20%)
Oct 23, 2014 3.546 3.553 3.511 3.546 12,620 +0.03(+0.81%)
Oct 22, 2014 3.546 3.518 11,452 +0.01(+0.20%)
Oct 21, 2014 3.546 3.546 3.475 3.511 23,505 -0.01(-0.20%)
Oct 20, 2014 3.497 3.546 3.497 3.518 50,452 +0.02(+0.61%)
Oct 17, 2014 3.546 3.546 3.489 3.497 38,215 -0.04(-1.01%)
Oct 16, 2014 3.546 3.546 3.383 3.532 10,661 -0.01(-0.40%)
Oct 15, 2014 3.767 3.788 3.497 3.546 18,974 +0.03(+0.81%)
Oct 14, 2014 3.497 3.553 3.482 3.518 19,115 +0.02(+0.61%)
Oct 13, 2014 3.504 3.504 3.397 3.497 19,789 -0.01(-0.20%)
Oct 10, 2014 3.504 3.504 3.333 3.504 15,113 +0.00(+0.00%)
Oct 09, 2014 3.504 3.504 3.482 3.504 1,903 +0.00(+0.00%)
Oct 08, 2014 3.447 3.504 3.447 3.504 7,418 +0.00(+0.00%)
Oct 07, 2014 3.447 3.518 3.447 3.504 10,488 +0.00(+0.00%)
Oct 06, 2014 3.475 3.504 3.440 3.504 9,156 +0.01(+0.20%)
Oct 03, 2014 3.504 3.504 3.462 3.497 7,008 +0.01(+0.20%)
Oct 02, 2014 3.490 3.518 3.376 3.489 30,686 -0.03(-0.81%)
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.