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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2010 2.057 2.100 1.903 2.100 3,964 +0.26(+14.00%)
Feb 25, 2010 1.946 2.026 1.829 1.842 17,750 -0.10(-5.36%)
Feb 24, 2010 1.940 1.946 1.940 1.946 1,791 +0.00(+0.00%)
Feb 23, 2010 1.934 1.946 1.934 1.946 3,349 +0.01(+0.64%)
Feb 22, 2010 1.934 1.955 1.934 1.934 9,074 +0.03(+1.61%)
Feb 19, 2010 1.909 1.925 1.903 1.903 2,238 +0.03(+1.64%)
Feb 18, 2010 1.873 1.873 1.873 1.873 283 -0.13(-6.72%)
Feb 17, 2010 2.032 2.038 2.007 2.007 977 +0.14(+7.57%)
Feb 16, 2010 1.958 2.050 1.848 1.866 3,135 -0.18(-8.71%)
Feb 12, 2010 2.044 2.044 2.044 0 +0.20(+11.00%)
Feb 11, 2010 2.081 2.081 1.842 1.842 1,842 -0.04(-2.28%)
Feb 10, 2010 1.925 1.925 1.885 1.885 3,876 -0.23(-11.01%)
Feb 09, 2010 2.118 2.118 2.118 2.118 472 +0.04(+2.07%)
Feb 08, 2010 2.081 2.081 2.075 2.075 325 +0.15(+8.06%)
Feb 05, 2010 2.149 2.149 1.920 1.920 728 -0.22(-10.12%)
Feb 04, 2010 2.136 2.136 2.136 2.136 1,303 -0.02(-1.14%)
Feb 01, 2010 2.161 2.161 2.161 0 +0.00(+0.14%)
Jan 29, 2010 2.136 2.158 2.121 2.158 2,633 +0.11(+5.40%)
Jan 27, 2010 2.047 2.047 2.047 2.047 0 -0.07(-3.19%)
Jan 25, 2010 2.115 2.115 2.115 0 +0.21(+10.77%)
Jan 22, 2010 1.915 1.915 1.909 1.909 814 -0.06(-2.81%)
Jan 21, 2010 2.003 2.160 1.965 1.965 1,296 -0.09(-4.48%)
Jan 19, 2010 2.057 2.057 2.057 0 +0.00(+0.00%)
Jan 15, 2010 2.057 2.057 2.057 0 +0.00(+0.00%)
Jan 14, 2010 2.057 2.057 2.046 2.057 3,498 -0.03(-1.33%)
Jan 13, 2010 1.995 2.106 1.995 2.084 3,777 +0.04(+1.85%)
Jan 12, 2010 2.046 2.046 2.046 2.046 1,026 +0.01(+0.32%)
Jan 11, 2010 2.046 2.046 2.040 2.040 1,192 -0.02(-0.88%)
Jan 08, 2010 2.058 2.064 2.058 2.058 1,732 -0.04(-1.95%)
Jan 07, 2010 2.046 2.099 2.046 2.099 3,766 +0.05(+2.28%)
Jan 04, 2010 2.052 2.052 2.052 2.052 0 -0.05(-2.23%)
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%)
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.