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 (%)
Feb 29, 2008 2.005 2.216 1.949 1.949 5,100 -0.27(-12.06%)
Feb 28, 2008 1.949 2.216 1.949 2.216 2,557 +0.24(+12.11%)
Feb 27, 2008 1.810 1.977 1.810 1.977 5,543 +0.08(+4.41%)
Feb 26, 2008 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Feb 25, 2008 1.943 1.943 1.888 1.893 1,086 -0.05(-2.69%)
Feb 22, 2008 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Feb 21, 2008 1.676 1.946 1.598 1.946 5,252 +0.05(+2.76%)
Feb 20, 2008 1.709 1.893 1.709 1.893 718 -0.11(-5.56%)
Feb 19, 2008 2.166 2.166 1.754 2.005 2,480 +0.16(+8.76%)
Feb 18, 2008 1.949 1.949 1.843 1.843 1,921 +0.00(+0.00%)
Feb 15, 2008 1.949 1.949 1.843 1.843 1,921 -0.37(-16.83%)
Feb 14, 2008 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Feb 13, 2008 1.966 2.255 1.949 2.216 7,420 +0.26(+13.07%)
Feb 12, 2008 1.966 2.227 1.960 1.960 9,257 +0.01(+0.28%)
Feb 11, 2008 1.954 1.954 1.954 1.954 897 -0.26(-11.59%)
Feb 08, 2008 2.211 2.211 2.211 2.211 897 +0.12(+5.87%)
Feb 07, 2008 2.116 2.116 2.088 2.088 2,065 -0.11(-5.06%)
Feb 06, 2008 2.200 2.200 2.200 2.200 718 +0.06(+2.60%)
Feb 05, 2008 2.144 2.144 2.144 2.144 179 -0.08(-3.75%)
Feb 04, 2008 2.227 2.227 2.227 2.227 896 -0.01(-0.50%)
Feb 01, 2008 2.238 2.238 2.238 2.238 718 -0.21(-8.64%)
Jan 31, 2008 2.277 2.483 2.261 2.450 13,578 -0.11(-4.14%)
Jan 30, 2008 2.506 2.556 2.506 2.556 2,155 +0.27(+11.95%)
Jan 29, 2008 2.283 2.283 2.283 2.283 538 -0.30(-11.45%)
Jan 28, 2008 2.255 2.584 2.255 2.578 3,591 +0.27(+11.56%)
Jan 25, 2008 2.222 2.311 2.222 2.311 4,669 +0.01(+0.48%)
Jan 24, 2008 2.116 2.305 2.116 2.300 3,719 +0.06(+2.61%)
Jan 23, 2008 2.241 2.311 2.241 2.241 10,794 +0.13(+5.92%)
Jan 22, 2008 2.116 2.116 2.116 2.116 553 +0.01(+0.26%)
Jan 21, 2008 2.600 2.600 2.110 2.110 20,325 +0.00(+0.00%)
Jan 18, 2008 2.600 2.600 2.110 2.110 20,325 -0.46(-17.97%)
Jan 17, 2008 2.227 2.584 2.222 2.573 7,183 +0.46(+21.58%)
Jan 16, 2008 2.044 2.116 1.966 2.116 3,412 -0.02(-0.75%)
Jan 15, 2008 2.361 2.386 2.132 2.132 4,154 -0.07(-3.13%)
Jan 14, 2008 2.201 2.227 2.201 2.201 4,297 +0.00(+0.00%)
Jan 11, 2008 1.957 2.211 1.883 2.201 7,372 -0.27(-10.94%)
Jan 10, 2008 2.068 2.471 2.068 2.471 5,394 +0.40(+19.49%)
Jan 09, 2008 2.121 2.121 1.899 2.068 23,981 -0.05(-2.50%)
Jan 08, 2008 2.121 2.121 2.121 2.121 852 +0.05(+2.56%)
Jan 07, 2008 2.121 2.121 2.068 2.068 4,989 -0.11(-5.11%)
Jan 04, 2008 2.026 2.286 1.883 2.180 2,975 +0.11(+5.38%)
Jan 03, 2008 2.254 2.254 2.068 2.068 15,811 +0.00(+0.00%)
Jan 02, 2008 2.121 2.121 2.068 2.068 609 -0.09(-4.18%)
Jan 01, 2008 2.158 2.158 2.068 2.158 16,550 +0.00(+0.00%)
Dec 31, 2007 2.158 2.158 2.068 2.158 16,550 -0.20(-8.54%)
Dec 28, 2007 2.227 2.386 2.158 2.360 11,977 +0.24(+11.25%)
Dec 27, 2007 1.989 2.121 1.989 2.121 10,652 +0.19(+9.59%)
Dec 26, 2007 2.095 2.121 1.861 1.936 942 -0.16(-7.60%)
Dec 24, 2007 2.042 2.095 1.724 2.095 9,918 +0.03(+1.28%)
Dec 21, 2007 2.084 2.084 2.068 2.068 4,906 +0.00(+0.00%)
Dec 20, 2007 2.084 2.084 2.068 2.068 13,819 -0.14(-6.47%)
Dec 19, 2007 2.227 2.275 2.211 2.211 26,233 -0.02(-0.71%)
Dec 18, 2007 2.227 2.227 2.227 2.227 6,599 +0.06(+2.69%)
Dec 17, 2007 2.169 2.169 2.169 2.169 0 +0.00(+0.00%)
Dec 14, 2007 2.169 2.169 2.169 2.169 197 -0.01(-0.25%)
Dec 13, 2007 2.121 2.386 2.121 2.174 2,949 +0.05(+2.50%)
Dec 12, 2007 2.127 2.127 2.121 2.121 3,710 +0.05(+2.56%)
Dec 11, 2007 2.074 2.074 2.068 2.068 4,073 -0.13(-6.02%)
Dec 10, 2007 2.121 2.201 2.121 2.201 754 +0.21(+10.67%)
Dec 07, 2007 1.989 1.989 1.989 1.989 441 -0.00(-0.00%)
Dec 06, 2007 2.052 1.989 1.989 1.989 197 -0.06(-3.10%)
Dec 05, 2007 2.052 2.052 2.052 2.052 0 +0.00(+0.00%)
Dec 04, 2007 2.068 2.068 2.010 2.052 1,131 +0.04(+1.84%)
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.