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

Security Natl Finl (NQ: SNFCA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 30, 2004 1.603 1.732 1.603 1.732 1,309 +0.03(+1.61%)
Jul 29, 2004 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jul 28, 2004 1.704 1.704 1.704 1.704 1,964 -0.01(-0.80%)
Jul 27, 2004 1.718 1.726 1.718 1.718 15,716 -0.01(-0.53%)
Jul 26, 2004 1.727 1.727 1.727 1.727 654 -0.04(-2.33%)
Jul 23, 2004 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Jul 22, 2004 1.768 1.768 1.768 1.768 873 -0.02(-1.03%)
Jul 21, 2004 1.718 1.800 1.718 1.787 5,893 +0.08(+4.84%)
Jul 20, 2004 1.704 1.704 1.704 1.704 2,182 -0.00(-0.27%)
Jul 19, 2004 1.658 1.709 1.654 1.709 3,710 +0.06(+3.61%)
Jul 16, 2004 1.741 1.741 1.603 1.649 12,005 -0.05(-3.23%)
Jul 15, 2004 1.704 1.704 1.704 1.704 1,091 +0.00(+0.27%)
Jul 14, 2004 1.700 1.700 1.700 1.700 654 -0.11(-6.08%)
Jul 13, 2004 1.608 1.810 1.608 1.810 14,188 +0.06(+3.40%)
Jul 12, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 09, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 08, 2004 1.745 1.810 1.718 1.750 30,996 +0.00(+0.00%)
Jul 07, 2004 1.704 1.791 1.700 1.750 7,421 -0.07(-3.78%)
Jul 06, 2004 1.819 1.819 1.613 1.819 3,492 +0.01(+0.51%)
Jul 02, 2004 1.787 1.810 1.787 1.810 436 -0.06(-3.19%)
Jul 01, 2004 1.869 1.869 1.869 1.869 0 +0.00(+0.00%)
Jun 30, 2004 1.773 1.869 1.672 1.869 7,858 +0.08(+4.62%)
Jun 29, 2004 1.832 1.832 1.745 1.787 6,985 -0.05(-2.50%)
Jun 28, 2004 1.832 1.901 1.832 1.832 8,731 -0.07(-3.61%)
Jun 25, 2004 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
Jun 24, 2004 1.874 1.901 1.874 1.901 654 -0.05(-2.35%)
Jun 23, 2004 1.984 2.011 1.933 1.947 5,238 -0.02(-0.93%)
Jun 22, 2004 2.016 2.016 1.855 1.965 6,330 +0.04(+1.90%)
Jun 21, 2004 1.933 1.933 1.929 1.929 1,309 -0.05(-2.55%)
Jun 18, 2004 1.970 1.979 1.952 1.979 3,274 +0.00(+0.23%)
Jun 17, 2004 1.832 1.974 1.832 1.974 11,132 +0.14(+7.75%)
Jun 16, 2004 1.878 1.878 1.832 1.832 1,528 -0.05(-2.44%)
Jun 15, 2004 1.933 1.933 1.878 1.878 654 -0.02(-1.20%)
Jun 14, 2004 1.901 1.901 1.901 1.901 9,464 +0.00(+0.00%)
Jun 10, 2004 1.906 1.974 1.901 1.901 9,386 +0.02(+1.22%)
Jun 09, 2004 1.878 1.878 1.874 1.878 7,640 -0.03(-1.44%)
Jun 08, 2004 1.901 1.906 1.901 1.906 2,182 +0.02(+0.97%)
Jun 07, 2004 1.901 1.910 1.887 1.887 3,710 -0.01(-0.48%)
Jun 04, 2004 1.851 1.897 1.851 1.897 8,513 +0.06(+3.24%)
Jun 03, 2004 1.883 1.906 1.768 1.837 10,041 -0.07(-3.84%)
Jun 02, 2004 1.961 1.961 1.878 1.910 10,041 -0.05(-2.34%)
Jun 01, 2004 2.062 2.062 1.695 1.956 17,899 -0.07(-3.61%)
May 28, 2004 2.291 2.291 2.029 2.029 3,710 -0.04(-1.77%)
May 27, 2004 2.112 2.126 2.066 2.066 4,802 -0.09(-4.04%)
May 26, 2004 2.167 2.176 2.135 2.153 7,858 -0.05(-2.08%)
May 25, 2004 2.268 2.268 2.199 2.199 4,584 -0.09(-4.00%)
May 24, 2004 2.313 2.313 2.268 2.291 12,660 -0.03(-1.38%)
May 21, 2004 2.089 2.327 2.089 2.323 5,457 +0.23(+11.18%)
May 20, 2004 2.144 2.213 2.016 2.089 11,569 -0.13(-5.98%)
May 19, 2004 2.341 2.364 2.217 2.222 14,625 -0.12(-5.09%)
May 18, 2004 2.341 2.341 2.341 2.341 1,091 +0.00(+0.20%)
May 17, 2004 2.428 2.428 2.336 2.336 4,147 -0.23(-8.93%)
May 14, 2004 2.562 2.565 2.562 2.565 1,964 +0.07(+2.94%)
May 13, 2004 2.382 2.588 2.355 2.492 9,822 -0.15(-5.56%)
May 12, 2004 2.602 2.643 2.602 2.639 3,056 -0.02(-0.86%)
May 11, 2004 2.643 2.662 2.643 2.662 436 -0.11(-3.97%)
May 10, 2004 2.666 2.794 2.666 2.772 1,091 +0.03(+1.17%)
May 07, 2004 2.749 2.776 2.602 2.740 8,949 -0.01(-0.50%)
May 06, 2004 2.749 2.877 2.749 2.753 1,746 -0.20(-6.68%)
May 05, 2004 2.927 2.950 2.923 2.950 873 +0.02(+0.63%)
May 04, 2004 2.877 2.932 2.877 2.932 1,746 +0.07(+2.40%)
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.