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 UNCHANGED
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 (%)
Mar 31, 2014 2.871 2.949 2.843 2.885 46,276 -0.05(-1.69%)
Mar 28, 2014 2.998 2.998 2.907 2.935 20,343 +0.00(+0.00%)
Mar 27, 2014 3.012 3.012 2.871 2.935 22,956 -0.02(-0.72%)
Mar 26, 2014 2.964 3.020 2.891 2.956 4,138 -0.01(-0.48%)
Mar 25, 2014 2.981 2.985 2.871 2.971 19,750 +0.01(+0.48%)
Mar 24, 2014 2.999 3.020 2.864 2.956 17,258 -0.04(-1.42%)
Mar 21, 2014 2.906 3.120 2.906 2.999 140,019 +0.14(+4.97%)
Mar 20, 2014 2.914 2.914 2.850 2.857 19,267 -0.05(-1.71%)
Mar 19, 2014 2.807 2.914 2.807 2.907 21,855 +0.08(+2.76%)
Mar 18, 2014 2.786 2.878 2.772 2.829 10,088 +0.04(+1.53%)
Mar 17, 2014 2.779 2.793 2.730 2.786 32,140 +0.01(+0.51%)
Mar 14, 2014 2.722 2.793 2.722 2.772 13,115 +0.00(+0.00%)
Mar 13, 2014 2.757 2.807 2.637 2.772 57,679 +0.01(+0.26%)
Mar 12, 2014 2.719 2.772 2.701 2.765 13,532 +0.03(+1.04%)
Mar 11, 2014 2.807 2.807 2.672 2.736 41,873 -0.04(-1.28%)
Mar 10, 2014 2.765 2.793 2.737 2.772 32,278 -0.04(-1.27%)
Mar 07, 2014 2.836 2.843 2.793 2.807 8,415 +0.04(+1.28%)
Mar 06, 2014 2.790 2.850 2.743 2.772 65,044 -0.00(-0.00%)
Mar 05, 2014 2.743 2.797 2.743 2.772 25,011 +0.02(+0.78%)
Mar 04, 2014 2.715 2.835 2.672 2.750 12,635 +0.01(+0.52%)
Mar 03, 2014 2.743 2.835 2.651 2.736 11,162 -0.03(-1.03%)
Feb 28, 2014 2.864 2.878 2.652 2.765 28,286 -0.08(-2.75%)
Feb 27, 2014 2.843 2.878 2.757 2.843 7,838 +0.07(+2.56%)
Feb 26, 2014 2.964 3.006 2.722 2.772 55,587 -0.18(-6.25%)
Feb 25, 2014 2.964 2.964 2.885 2.956 21,006 -0.03(-0.95%)
Feb 24, 2014 3.020 3.042 2.928 2.985 18,317 +0.00(+0.00%)
Feb 21, 2014 2.914 3.006 2.843 2.985 32,589 +0.09(+2.94%)
Feb 20, 2014 2.956 2.964 2.857 2.900 15,064 -0.08(-2.63%)
Feb 19, 2014 2.992 3.020 2.914 2.978 15,762 +0.08(+2.70%)
Feb 18, 2014 3.049 3.091 2.843 2.900 45,304 -0.13(-4.23%)
Feb 14, 2014 3.027 3.027 3.027 0 -0.10(-3.18%)
Feb 13, 2014 3.063 3.155 3.020 3.127 17,090 +0.01(+0.46%)
Feb 12, 2014 3.077 3.155 3.027 3.113 25,551 +0.06(+2.10%)
Feb 11, 2014 3.091 3.113 3.020 3.049 28,028 -0.07(-2.28%)
Feb 10, 2014 3.056 3.155 3.056 3.120 14,203 +0.03(+0.92%)
Feb 07, 2014 3.084 3.148 3.070 3.091 14,298 -0.06(-1.81%)
Feb 06, 2014 3.155 3.155 3.020 3.148 34,150 +0.00(+0.00%)
Feb 05, 2014 3.141 3.155 3.035 3.148 14,612 -0.01(-0.23%)
Feb 04, 2014 3.134 3.170 3.099 3.155 11,421 +0.02(+0.68%)
Feb 03, 2014 3.184 3.198 3.134 3.134 34,305 -0.06(-1.98%)
Jan 31, 2014 3.191 3.198 3.155 3.197 15,541 -0.06(-1.77%)
Jan 30, 2014 3.198 3.298 3.163 3.255 6,119 -0.05(-1.45%)
Jan 29, 2014 3.226 3.319 3.084 3.303 8,610 +0.07(+2.15%)
Jan 28, 2014 3.084 3.234 3.077 3.234 10,352 +0.13(+4.36%)
Jan 27, 2014 2.843 3.269 2.779 3.099 50,702 -0.01(-0.23%)
Jan 24, 2014 3.205 3.269 3.035 3.106 38,548 -0.12(-3.74%)
Jan 23, 2014 3.283 3.403 3.212 3.226 11,211 -0.04(-1.30%)
Jan 22, 2014 3.333 3.431 3.248 3.269 15,176 -0.10(-2.95%)
Jan 21, 2014 3.262 3.425 3.219 3.369 7,138 +0.06(+1.93%)
Jan 17, 2014 3.305 3.305 3.305 0 -0.06(-1.90%)
Jan 16, 2014 3.376 3.433 3.319 3.369 7,688 -0.04(-1.04%)
Jan 15, 2014 3.397 3.433 3.219 3.404 15,200 +0.17(+5.22%)
Jan 14, 2014 3.262 3.269 3.147 3.235 17,012 -0.03(-1.04%)
Jan 13, 2014 3.208 3.283 3.188 3.269 30,092 +0.09(+2.98%)
Jan 10, 2014 3.289 3.289 3.134 3.174 20,628 -0.11(-3.30%)
Jan 09, 2014 3.141 3.289 3.100 3.283 20,329 +0.01(+0.43%)
Jan 08, 2014 3.080 3.276 3.080 3.269 70,889 +0.22(+7.31%)
Jan 07, 2014 3.201 3.283 2.978 3.046 44,718 -0.12(-3.85%)
Jan 06, 2014 3.235 3.242 3.168 3.168 13,280 -0.02(-0.64%)
Jan 03, 2014 3.181 3.283 3.181 3.188 78,507 -0.03(-1.05%)
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.