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

Security Natl Finl (NQ: SNFCA )

7.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 5.841 6.037 5.489 5.976 390,073 +0.14(+2.32%)
Dec 28, 2012 6.423 6.444 5.773 5.841 474,829 -0.65(-10.01%)
Dec 27, 2012 6.396 6.714 6.274 6.491 228,757 +0.08(+1.27%)
Dec 26, 2012 6.477 6.579 6.240 6.410 226,768 -0.07(-1.04%)
Dec 24, 2012 6.369 6.477 6.152 6.477 269,510 +0.05(+0.74%)
Dec 21, 2012 6.498 6.674 6.159 6.430 461,944 -0.34(-5.00%)
Dec 20, 2012 7.161 7.757 6.193 6.768 919,287 -0.32(-4.58%)
Dec 19, 2012 6.789 7.317 6.768 7.093 627,995 +0.43(+6.40%)
Dec 18, 2012 5.922 6.694 5.855 6.667 475,773 +0.91(+15.88%)
Dec 17, 2012 5.631 5.773 5.631 5.753 211,918 +0.12(+2.16%)
Dec 14, 2012 5.773 5.848 5.421 5.631 233,984 -0.22(-3.82%)
Dec 13, 2012 5.956 6.024 5.767 5.855 630,320 -0.05(-0.80%)
Dec 12, 2012 5.604 5.996 5.482 5.902 528,426 +0.28(+5.06%)
Dec 11, 2012 5.550 5.685 5.347 5.618 338,204 +0.26(+4.80%)
Dec 10, 2012 4.934 5.401 4.927 5.361 358,565 +0.45(+9.09%)
Dec 07, 2012 4.927 4.984 4.569 4.914 342,472 -0.08(-1.63%)
Dec 06, 2012 5.740 5.740 4.887 4.995 441,607 -0.70(-12.25%)
Dec 05, 2012 5.584 6.078 5.476 5.692 762,207 +0.22(+4.08%)
Dec 04, 2012 5.151 5.469 5.015 5.469 323,308 +0.74(+15.76%)
Nov 30, 2012 4.704 4.806 4.569 4.724 305,573 +0.16(+3.56%)
Nov 29, 2012 4.325 4.603 4.122 4.562 176,626 +0.31(+7.32%)
Nov 28, 2012 4.399 4.399 3.966 4.251 78,501 -0.09(-2.18%)
Nov 27, 2012 4.433 4.467 4.230 4.345 145,279 -0.05(-1.23%)
Nov 26, 2012 4.217 4.399 4.135 4.399 206,860 +0.28(+6.73%)
Nov 23, 2012 4.020 4.122 3.980 4.122 146,937 +0.21(+5.36%)
Nov 21, 2012 3.790 3.926 3.790 3.912 53,720 +0.11(+2.85%)
Nov 20, 2012 3.547 3.858 3.547 3.804 154,098 +0.23(+6.44%)
Nov 19, 2012 3.479 3.647 3.407 3.574 67,451 +0.16(+4.55%)
Nov 16, 2012 3.391 3.486 3.391 3.418 35,747 -0.10(-2.88%)
Nov 15, 2012 3.594 3.797 3.419 3.520 78,110 -0.07(-2.07%)
Nov 14, 2012 3.702 3.987 3.560 3.594 264,384 -0.10(-2.75%)
Nov 13, 2012 3.777 3.824 3.601 3.696 41,577 -0.03(-0.73%)
Nov 12, 2012 3.736 3.858 3.398 3.723 66,175 -0.05(-1.26%)
Nov 09, 2012 3.790 3.804 3.641 3.770 14,487 -0.02(-0.54%)
Nov 08, 2012 3.817 3.960 3.648 3.790 57,659 -0.03(-0.71%)
Nov 07, 2012 3.885 3.919 3.438 3.817 75,521 -0.07(-1.74%)
Nov 06, 2012 3.939 3.960 3.831 3.885 37,353 +0.04(+1.06%)
Nov 05, 2012 4.048 4.081 3.723 3.844 127,754 -0.17(-4.22%)
Nov 02, 2012 3.912 4.122 3.655 4.014 132,281 +0.23(+6.08%)
Nov 01, 2012 3.459 3.858 3.459 3.784 265,274 +0.39(+11.58%)
Oct 31, 2012 3.283 3.398 3.283 3.391 17,392 +0.05(+1.62%)
Oct 26, 2012 3.337 3.337 3.337 0 +0.00(+0.00%)
Oct 25, 2012 3.445 3.492 3.323 3.337 22,269 -0.05(-1.60%)
Oct 24, 2012 3.344 3.432 3.236 3.391 59,958 +0.14(+4.38%)
Oct 23, 2012 3.418 3.492 3.222 3.249 59,582 -0.07(-2.24%)
Oct 19, 2012 3.621 3.621 3.323 3.323 97,488 -0.32(-8.91%)
Oct 18, 2012 3.689 3.689 3.533 3.648 45,202 -0.05(-1.46%)
Oct 17, 2012 3.662 3.716 3.594 3.702 67,822 +0.12(+3.21%)
Oct 16, 2012 3.452 3.702 3.425 3.587 163,015 +0.16(+4.74%)
Oct 15, 2012 3.317 3.452 3.202 3.425 37,571 +0.20(+6.30%)
Oct 12, 2012 3.296 3.310 3.154 3.222 42,258 -0.12(-3.64%)
Oct 11, 2012 3.188 3.350 3.181 3.344 56,577 +0.16(+4.88%)
Oct 10, 2012 3.452 3.459 3.154 3.188 177,170 -0.32(-9.25%)
Oct 09, 2012 3.574 3.655 3.391 3.513 115,699 -0.09(-2.44%)
Oct 08, 2012 3.668 3.715 3.560 3.601 49,230 -0.03(-0.75%)
Oct 05, 2012 3.750 3.858 3.553 3.628 145,725 -0.05(-1.29%)
Oct 04, 2012 3.553 3.973 3.553 3.675 382,009 +0.07(+1.87%)
Oct 03, 2012 3.141 3.648 3.053 3.608 288,013 +0.58(+18.97%)
Oct 02, 2012 2.944 3.032 2.890 3.032 41,891 +0.11(+3.70%)
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.