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

Security Natl Finl (NQ: SNFCA )

7.610 -0.420 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.015 3.097 2.985 3.030 44,073 -0.05(-1.70%)
Mar 28, 2014 3.148 3.148 3.052 3.082 19,375 +0.00(+0.00%)
Mar 27, 2014 3.163 3.163 3.015 3.082 21,863 -0.02(-0.72%)
Mar 26, 2014 3.112 3.171 3.036 3.104 3,941 -0.01(-0.48%)
Mar 25, 2014 3.130 3.134 3.015 3.119 18,809 +0.01(+0.48%)
Mar 24, 2014 3.149 3.171 3.007 3.104 16,436 -0.04(-1.42%)
Mar 21, 2014 3.051 3.276 3.051 3.149 133,351 +0.15(+4.98%)
Mar 20, 2014 3.059 3.059 2.992 3.000 18,349 -0.05(-1.71%)
Mar 19, 2014 2.948 3.059 2.948 3.052 20,814 +0.08(+2.76%)
Mar 18, 2014 2.925 3.022 2.910 2.970 9,608 +0.04(+1.53%)
Mar 17, 2014 2.918 2.933 2.867 2.925 30,610 +0.01(+0.51%)
Mar 14, 2014 2.858 2.933 2.858 2.910 12,491 +0.00(+0.00%)
Mar 13, 2014 2.895 2.948 2.768 2.910 54,933 +0.01(+0.26%)
Mar 12, 2014 2.855 2.910 2.836 2.903 12,887 +0.03(+1.04%)
Mar 11, 2014 2.948 2.948 2.806 2.873 39,879 -0.04(-1.28%)
Mar 10, 2014 2.903 2.933 2.874 2.910 30,741 -0.04(-1.27%)
Mar 07, 2014 2.977 2.985 2.933 2.948 8,015 +0.04(+1.28%)
Mar 06, 2014 2.929 2.992 2.880 2.910 61,947 -0.00(-0.00%)
Mar 05, 2014 2.880 2.937 2.880 2.910 23,820 +0.02(+0.78%)
Mar 04, 2014 2.851 2.977 2.806 2.888 12,034 +0.01(+0.52%)
Mar 03, 2014 2.880 2.977 2.783 2.873 10,630 -0.03(-1.03%)
Feb 28, 2014 3.007 3.022 2.784 2.903 26,939 -0.08(-2.75%)
Feb 27, 2014 2.985 3.022 2.895 2.985 7,465 +0.07(+2.56%)
Feb 26, 2014 3.112 3.156 2.858 2.910 52,940 -0.19(-6.25%)
Feb 25, 2014 3.112 3.112 3.030 3.104 20,006 -0.03(-0.95%)
Feb 24, 2014 3.171 3.194 3.074 3.134 17,445 +0.00(+0.00%)
Feb 21, 2014 3.059 3.156 2.985 3.134 31,037 +0.09(+2.94%)
Feb 20, 2014 3.104 3.112 3.000 3.045 14,347 -0.08(-2.63%)
Feb 19, 2014 3.141 3.171 3.059 3.127 15,011 +0.08(+2.70%)
Feb 18, 2014 3.201 3.245 2.985 3.045 43,147 -0.13(-4.23%)
Feb 14, 2014 3.179 3.179 3.179 0 -0.10(-3.18%)
Feb 13, 2014 3.216 3.313 3.171 3.283 16,276 +0.02(+0.46%)
Feb 12, 2014 3.231 3.313 3.179 3.268 24,334 +0.07(+2.10%)
Feb 11, 2014 3.246 3.268 3.171 3.201 26,693 -0.07(-2.28%)
Feb 10, 2014 3.209 3.313 3.209 3.276 13,526 +0.03(+0.92%)
Feb 07, 2014 3.239 3.306 3.224 3.246 13,618 -0.06(-1.81%)
Feb 06, 2014 3.313 3.313 3.171 3.306 32,524 +0.00(+0.00%)
Feb 05, 2014 3.298 3.313 3.186 3.306 13,916 -0.01(-0.23%)
Feb 04, 2014 3.291 3.328 3.253 3.313 10,877 +0.02(+0.68%)
Feb 03, 2014 3.343 3.358 3.291 3.291 32,671 -0.07(-1.98%)
Jan 31, 2014 3.351 3.358 3.313 3.357 14,801 -0.06(-1.77%)
Jan 30, 2014 3.358 3.462 3.321 3.418 5,828 -0.05(-1.45%)
Jan 29, 2014 3.388 3.485 3.239 3.468 8,200 +0.07(+2.15%)
Jan 28, 2014 3.239 3.395 3.231 3.395 9,859 +0.14(+4.36%)
Jan 27, 2014 2.985 3.433 2.918 3.253 48,287 -0.01(-0.23%)
Jan 24, 2014 3.365 3.433 3.186 3.261 36,713 -0.13(-3.74%)
Jan 23, 2014 3.448 3.574 3.373 3.388 10,677 -0.04(-1.30%)
Jan 22, 2014 3.500 3.602 3.410 3.433 14,454 -0.10(-2.95%)
Jan 21, 2014 3.425 3.597 3.380 3.537 6,798 +0.07(+1.93%)
Jan 17, 2014 3.470 3.470 3.470 0 -0.07(-1.90%)
Jan 16, 2014 3.545 3.604 3.485 3.537 7,322 -0.04(-1.04%)
Jan 15, 2014 3.567 3.604 3.380 3.574 14,477 +0.18(+5.22%)
Jan 14, 2014 3.425 3.433 3.305 3.397 16,202 -0.04(-1.04%)
Jan 13, 2014 3.369 3.447 3.347 3.433 28,659 +0.10(+2.98%)
Jan 10, 2014 3.454 3.454 3.290 3.333 19,645 -0.11(-3.30%)
Jan 09, 2014 3.298 3.454 3.255 3.447 19,361 +0.01(+0.43%)
Jan 08, 2014 3.234 3.440 3.234 3.432 67,514 +0.23(+7.31%)
Jan 07, 2014 3.362 3.447 3.127 3.198 42,588 -0.13(-3.85%)
Jan 06, 2014 3.397 3.404 3.326 3.326 12,648 -0.02(-0.64%)
Jan 03, 2014 3.340 3.447 3.340 3.347 74,769 -0.04(-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.