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

Security Natl Finl (NQ: SNFCA )

7.680 +0.130 (+1.72%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 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 (%)
May 30, 2008 2.291 2.467 2.291 2.467 2,181 +0.10(+4.24%)
May 29, 2008 2.367 2.472 2.207 2.367 3,401 +0.19(+8.97%)
May 28, 2008 2.255 2.255 2.172 2.172 1,750 -0.16(-6.92%)
May 27, 2008 2.227 2.478 2.172 2.333 4,478 +0.21(+9.97%)
May 26, 2008 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
May 23, 2008 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
May 22, 2008 2.122 2.122 2.122 2.122 1,134 -0.01(-0.52%)
May 21, 2008 2.127 2.133 2.127 2.133 8,578 +0.03(+1.59%)
May 20, 2008 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
May 19, 2008 2.066 2.116 2.066 2.099 31,143 +0.04(+1.89%)
May 16, 2008 1.949 2.116 1.871 2.060 18,658 +0.37(+22.11%)
May 15, 2008 1.687 1.687 1.687 1.687 5,028 -0.31(-15.36%)
May 14, 2008 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
May 13, 2008 1.726 1.993 1.726 1.993 3,008 +0.21(+11.87%)
May 12, 2008 1.779 1.782 1.779 1.782 950 +0.00(+0.00%)
May 09, 2008 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
May 08, 2008 1.971 1.971 1.676 1.782 19,565 -0.19(-9.86%)
May 07, 2008 1.815 1.977 1.810 1.977 538 -0.02(-1.11%)
May 06, 2008 1.977 2.005 1.949 1.999 2,514 +0.08(+4.06%)
May 05, 2008 1.849 2.116 1.799 1.921 9,686 +0.03(+1.47%)
May 02, 2008 2.077 2.077 1.893 1.893 4,274 -0.17(-8.11%)
May 01, 2008 2.060 2.060 2.060 2.060 10,775 -0.02(-1.07%)
Apr 30, 2008 1.815 2.083 1.815 2.083 2,471 +0.10(+5.06%)
Apr 29, 2008 1.832 1.982 1.815 1.982 2,796 -0.06(-2.73%)
Apr 28, 2008 2.049 2.138 2.038 2.038 2,878 +0.09(+4.57%)
Apr 25, 2008 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Apr 24, 2008 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Apr 23, 2008 1.949 1.949 1.949 1.949 18,675 +0.06(+2.94%)
Apr 22, 2008 1.893 1.893 1.893 1.893 179 -0.06(-2.86%)
Apr 21, 2008 1.826 1.949 1.815 1.949 33,174 +0.11(+5.74%)
Apr 18, 2008 1.843 1.843 1.843 1.843 179 +0.02(+0.91%)
Apr 17, 2008 1.832 1.832 1.826 1.826 359 +0.01(+0.61%)
Apr 16, 2008 1.815 1.815 1.815 1.815 359 -0.06(-3.26%)
Apr 15, 2008 1.810 2.144 1.782 1.877 10,742 +0.02(+0.90%)
Apr 14, 2008 1.860 1.860 1.860 1.860 179 -0.06(-3.19%)
Apr 11, 2008 1.860 1.921 1.860 1.921 2,751 +0.07(+3.60%)
Apr 10, 2008 1.854 1.854 1.854 1.854 179 -0.04(-2.06%)
Apr 09, 2008 1.949 1.949 1.893 1.893 1,077 -0.06(-2.86%)
Apr 08, 2008 1.949 1.949 1.949 1.949 623 +0.00(+0.00%)
Apr 07, 2008 1.949 1.949 1.949 1.949 1,034 +0.00(+0.00%)
Apr 04, 2008 1.949 1.949 1.949 1.949 7,704 +0.11(+6.06%)
Apr 03, 2008 1.838 1.838 1.838 1.838 1,582 +0.00(+0.00%)
Apr 02, 2008 1.843 2.144 1.449 1.838 26,052 -0.31(-14.29%)
Apr 01, 2008 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Mar 31, 2008 1.843 2.144 1.835 2.144 1,257 +0.04(+1.85%)
Mar 28, 2008 2.060 2.105 2.060 2.105 2,693 +0.03(+1.61%)
Mar 27, 2008 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Mar 26, 2008 2.071 2.071 2.071 2.071 1,436 +0.32(+18.09%)
Mar 25, 2008 0.0835 1.754 1.754 1.754 0 +0.00(+0.00%)
Mar 24, 2008 1.893 1.893 1.754 1.754 2,259 -0.22(-11.27%)
Mar 21, 2008 1.877 1.977 1.877 1.977 1,185 +0.00(+0.00%)
Mar 20, 2008 1.877 1.977 1.877 1.977 1,185 -0.14(-6.58%)
Mar 19, 2008 1.899 2.144 1.877 2.116 8,946 +0.16(+7.95%)
Mar 18, 2008 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Mar 17, 2008 1.960 1.960 1.921 1.960 4,196 +0.08(+4.45%)
Mar 14, 2008 1.949 2.339 1.838 1.877 23,286 -0.42(-18.20%)
Mar 13, 2008 2.049 2.294 2.049 2.294 2,244 +0.29(+14.44%)
Mar 12, 2008 1.832 2.055 1.832 2.005 2,334 +0.19(+10.43%)
Mar 11, 2008 1.999 2.110 1.815 1.815 5,028 -0.13(-6.85%)
Mar 10, 2008 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Mar 07, 2008 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Mar 06, 2008 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Mar 05, 2008 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Mar 04, 2008 1.949 1.949 1.949 1.949 1,020 -0.02(-1.13%)
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.