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 +0.050 (+0.57%)
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 (%)
Jun 29, 2012 1.573 1.573 1.399 1.573 10,075 +0.01(+0.83%)
Jun 28, 2012 1.528 1.560 1.412 1.560 16,738 +0.04(+2.54%)
Jun 27, 2012 1.521 1.528 1.508 1.521 3,878 +0.00(+0.00%)
Jun 26, 2012 1.397 1.534 1.397 1.521 11,856 +0.05(+3.51%)
Jun 25, 2012 1.463 1.483 1.354 1.470 8,609 -0.01(-0.87%)
Jun 22, 2012 1.483 1.483 1.418 1.483 35,371 -0.05(-2.95%)
Jun 21, 2012 1.431 1.528 1.418 1.528 2,520 +0.01(+0.85%)
Jun 20, 2012 1.418 1.515 1.360 1.515 22,506 -0.03(-1.67%)
Jun 19, 2012 1.541 1.547 1.418 1.541 18,477 +0.01(+0.84%)
Jun 18, 2012 1.541 1.547 1.488 1.528 5,272 -0.02(-1.25%)
Jun 15, 2012 1.547 1.547 1.399 1.547 44,775 +0.01(+0.84%)
Jun 14, 2012 1.547 1.547 1.489 1.534 3,445 +0.07(+4.85%)
Jun 13, 2012 1.534 1.547 1.463 1.463 4,134 -0.08(-5.42%)
Jun 12, 2012 1.599 1.605 1.449 1.547 38,358 +0.00(+0.00%)
Jun 11, 2012 1.502 1.573 1.457 1.547 23,805 +0.09(+6.19%)
Jun 08, 2012 1.425 1.547 1.425 1.457 38,167 -0.03(-2.16%)
Jun 07, 2012 1.483 1.489 1.386 1.489 6,517 +0.00(+0.00%)
Jun 06, 2012 1.450 1.489 1.450 1.489 11,754 +0.04(+2.67%)
Jun 05, 2012 1.431 1.450 1.341 1.450 26,295 -0.01(-0.88%)
Jun 04, 2012 1.495 1.495 1.379 1.463 19,933 +0.14(+10.19%)
Jun 01, 2012 1.483 1.489 1.321 1.328 8,023 -0.17(-11.21%)
May 31, 2012 1.495 1.541 1.412 1.495 16,946 -0.02(-1.28%)
May 30, 2012 1.463 1.541 1.412 1.515 13,034 +0.06(+4.44%)
May 29, 2012 1.392 1.515 1.367 1.450 14,405 +0.04(+2.74%)
May 25, 2012 1.489 1.541 1.334 1.412 15,468 -0.13(-8.37%)
May 24, 2012 1.547 1.547 1.489 1.541 7,652 -0.01(-0.42%)
May 23, 2012 1.547 1.579 1.431 1.547 21,127 +0.00(+0.00%)
May 22, 2012 1.547 1.579 1.508 1.547 24,773 +0.01(+0.41%)
May 21, 2012 1.386 1.541 1.386 1.541 85,411 +0.15(+11.16%)
May 18, 2012 1.360 1.386 1.328 1.386 620 +0.00(+0.00%)
May 17, 2012 1.386 1.386 1.328 1.386 3,851 +0.00(+0.00%)
May 16, 2012 1.437 1.483 1.289 1.386 11,790 +0.10(+7.50%)
May 15, 2012 1.160 1.450 1.160 1.289 147,217 +0.19(+17.64%)
May 14, 2012 1.154 1.165 1.096 1.096 10,316 -0.06(-5.02%)
May 11, 2012 1.212 1.212 1.154 1.154 12,348 -0.06(-4.79%)
May 10, 2012 1.167 1.212 1.160 1.212 5,193 +0.02(+1.62%)
May 09, 2012 1.154 1.193 1.154 1.193 14,393 +0.00(+0.00%)
May 08, 2012 1.186 1.193 1.096 1.193 15,761 -0.01(-0.54%)
May 07, 2012 1.160 1.199 1.096 1.199 4,653 -0.01(-0.54%)
May 04, 2012 1.160 1.225 1.096 1.205 9,321 -0.02(-1.58%)
May 03, 2012 1.193 1.225 1.180 1.225 10,037 +0.04(+3.26%)
May 02, 2012 1.160 1.186 1.057 1.186 13,422 +0.11(+10.34%)
May 01, 2012 1.077 1.173 1.044 1.075 16,932 -0.00(-0.14%)
Apr 30, 2012 1.064 1.077 1.031 1.077 4,653 +0.03(+2.77%)
Apr 27, 2012 1.051 1.064 1.044 1.047 6,088 -0.02(-2.11%)
Apr 26, 2012 1.025 1.077 1.018 1.070 6,050 +0.12(+12.93%)
Apr 25, 2012 1.025 1.025 0.9411 0.9476 9,919 -0.08(-7.55%)
Apr 24, 2012 1.089 1.089 1.025 1.025 5,274 -0.06(-5.92%)
Apr 23, 2012 1.128 1.128 1.089 1.089 465 +0.02(+1.96%)
Apr 20, 2012 1.128 1.128 1.057 1.068 10,151 -0.06(-5.29%)
Apr 19, 2012 1.102 1.128 1.102 1.128 6,763 +0.03(+2.34%)
Apr 18, 2012 1.128 1.128 1.089 1.102 3,412 -0.03(-2.29%)
Apr 17, 2012 1.025 1.128 1.012 1.128 48,598 +0.16(+16.67%)
Apr 16, 2012 1.006 1.025 0.9669 0.9669 2,029 -0.04(-3.85%)
Apr 13, 2012 1.031 1.031 0.9511 1.006 16,748 -0.02(-1.89%)
Apr 11, 2012 1.025 1.025 1.025 0 +0.01(+0.63%)
Apr 10, 2012 1.018 1.018 0.9540 1.018 1,739 +0.00(+0.00%)
Apr 05, 2012 1.018 1.018 1.018 0 +0.02(+1.94%)
Apr 04, 2012 0.9669 0.9991 0.9669 0.9991 5,685 +0.03(+3.33%)
Apr 03, 2012 0.9605 0.9863 0.9605 0.9669 35,725 +0.03(+2.74%)
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.