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

Security Natl Finl (NQ: SNFCA )

8.130 +0.110 (+1.37%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 10, 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 (%)
Aug 31, 2011 0.9347 0.9605 0.9024 0.9605 6,666 +0.03(+2.76%)
Aug 29, 2011 0.9347 0.9347 0.9347 0 +0.08(+9.02%)
Aug 26, 2011 0.8573 0.8573 0.8514 0.8573 1,421 -0.03(-3.62%)
Aug 25, 2011 0.8509 0.8896 0.8509 0.8896 310 +0.08(+10.40%)
Aug 24, 2011 0.8638 0.8638 0.8058 0.8058 4,964 +0.00(+0.00%)
Aug 22, 2011 0.8058 0.8058 0.8058 0 -0.08(-9.41%)
Aug 18, 2011 0.8895 0.8895 0.8895 0 +0.05(+5.34%)
Aug 17, 2011 0.9669 0.9669 0.7735 0.8444 12,036 -0.14(-13.82%)
Aug 15, 2011 0.9798 0.9798 0.9798 0 -0.04(-3.80%)
Aug 12, 2011 0.9025 1.018 0.8651 1.018 8,966 +0.26(+35.04%)
Aug 10, 2011 0.7542 0.7542 0.7542 0 -0.08(-10.00%)
Aug 09, 2011 0.8380 0.8380 0.8380 0.8380 155 +0.02(+2.36%)
Aug 08, 2011 0.9411 0.9411 0.8187 0.8187 1,928 -0.10(-11.19%)
Aug 05, 2011 0.9347 0.9991 0.8489 0.9218 2,516 -0.01(-0.69%)
Aug 04, 2011 0.9153 0.9282 0.9153 0.9282 2,344 +0.06(+6.67%)
Aug 03, 2011 0.8831 0.9024 0.8702 0.8702 17,751 -0.02(-2.17%)
Aug 02, 2011 0.8896 0.9540 0.8896 0.8896 10,060 -0.04(-4.03%)
Jul 29, 2011 0.9269 0.9269 0.9269 0 -0.05(-4.77%)
Jul 28, 2011 0.9403 1.012 0.9403 0.9734 5,165 +0.06(+6.99%)
Jul 27, 2011 0.9476 0.9605 0.8896 0.9098 8,339 +0.00(+0.18%)
Jul 26, 2011 0.9347 0.9347 0.8896 0.9081 3,282 -0.03(-2.84%)
Jul 25, 2011 0.9347 0.9347 0.9347 0.9347 476 -0.08(-7.43%)
Jul 22, 2011 1.010 1.010 1.010 1.010 465 +0.04(+4.43%)
Jul 21, 2011 0.9669 0.9669 0.9669 0.9669 2,345 +0.05(+5.63%)
Jul 20, 2011 0.9089 0.9153 0.9089 0.9153 1,085 +0.01(+0.71%)
Jul 18, 2011 0.9089 0.9089 0.9089 0 -0.03(-3.43%)
Jul 15, 2011 0.9412 0.9412 0.9412 0.9412 162 -0.07(-7.00%)
Jul 14, 2011 1.006 1.012 1.006 1.012 620 +0.01(+1.29%)
Jul 13, 2011 0.8960 0.9991 0.8960 0.9991 5,915 +0.10(+11.51%)
Jul 12, 2011 0.9025 0.9028 0.8960 0.8960 6,296 -0.02(-2.11%)
Jul 11, 2011 0.9540 0.9540 0.9153 0.9153 4,779 +0.03(+3.65%)
Jul 08, 2011 0.9282 0.9318 0.8831 0.8831 20,448 -0.10(-10.41%)
Jun 30, 2011 0.9857 0.9857 0.9857 0 +0.04(+3.98%)
Jun 29, 2011 0.9347 1.006 0.9153 0.9480 9,899 -0.02(-1.96%)
Jun 28, 2011 0.9798 0.9798 0.9282 0.9669 1,551 +0.02(+2.03%)
Jun 27, 2011 0.9798 0.9798 0.9476 0.9476 1,248 -0.06(-5.76%)
Jun 24, 2011 0.9734 1.006 0.9734 1.006 3,327 +0.03(+3.31%)
Jun 23, 2011 0.9153 0.9734 0.9153 0.9734 1,753 +0.00(+0.00%)
Jun 22, 2011 0.9411 0.9798 0.9153 0.9734 6,144 +0.10(+11.03%)
Jun 21, 2011 0.9668 0.9669 0.8767 0.8767 15,569 -0.03(-2.86%)
Jun 20, 2011 0.9025 0.9218 0.9025 0.9025 8,031 -0.01(-1.41%)
Jun 17, 2011 0.9863 0.9863 0.9153 0.9153 3,927 -0.05(-5.27%)
Jun 16, 2011 0.9025 0.9663 0.9025 0.9663 2,927 +0.02(+1.97%)
Jun 15, 2011 1.006 1.012 0.9476 0.9476 465 -0.05(-5.16%)
Jun 14, 2011 0.9476 0.9991 0.9476 0.9991 2,849 +0.09(+9.93%)
Jun 13, 2011 0.9218 0.9981 0.9089 0.9089 10,853 -0.07(-7.24%)
Jun 10, 2011 0.9927 0.9927 0.9089 0.9798 14,919 +0.01(+1.33%)
Jun 09, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-1.32%)
Jun 08, 2011 0.9798 0.9798 0.9798 0.9798 155 +0.01(+0.66%)
Jun 07, 2011 1.038 1.038 0.9734 0.9734 1,241 -0.08(-7.36%)
Jun 06, 2011 1.051 1.051 1.051 1.051 155 +0.12(+12.41%)
Jun 02, 2011 0.9347 0.9347 0.9347 0.9347 0 -0.09(-8.81%)
May 24, 2011 0.9411 1.025 0.9411 1.025 1,562 +0.03(+2.65%)
May 23, 2011 0.9411 0.9985 0.9347 0.9985 5,429 +0.06(+6.09%)
May 20, 2011 0.9411 1.006 0.9411 0.9412 1,116 +0.00(+0.45%)
May 19, 2011 0.9411 0.9540 0.9347 0.9369 5,519 -0.02(-1.79%)
May 18, 2011 1.018 1.018 0.9540 0.9540 465 -0.08(-7.50%)
May 16, 2011 1.031 1.031 1.031 0 +0.03(+2.56%)
May 13, 2011 0.9669 1.096 0.9347 1.006 8,645 +0.04(+4.00%)
May 12, 2011 0.9669 0.9669 0.9669 0.9669 839 +0.00(+0.00%)
May 11, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-0.66%)
May 10, 2011 0.9734 0.9734 0.9734 0.9734 2,840 +0.04(+3.99%)
May 09, 2011 0.9669 0.9734 0.9360 0.9360 2,322 -0.04(-3.83%)
May 06, 2011 0.9733 0.9733 0.9733 0.9733 195 +0.04(+4.13%)
May 05, 2011 0.9927 0.9927 0.9347 0.9347 9,657 -0.03(-3.33%)
May 03, 2011 0.9669 0.9669 0.9669 0.9669 0 -0.00(-0.01%)
Apr 29, 2011 0.9670 0.9670 0.9670 0.9670 0 -0.06(-5.65%)
Apr 28, 2011 1.051 1.051 0.9927 1.025 8,834 +0.03(+2.58%)
Apr 26, 2011 0.9991 0.9991 0.9991 0.9991 0 -0.01(-0.89%)
Apr 25, 2011 1.031 1.031 0.9863 1.008 1,213 -0.03(-2.80%)
Apr 21, 2011 0.9927 1.057 0.9669 1.037 6,583 +0.11(+11.73%)
Apr 20, 2011 1.031 1.064 0.9218 0.9282 27,362 -0.14(-12.73%)
Apr 19, 2011 1.064 1.064 1.064 1.064 9,031 +0.01(+1.23%)
Apr 15, 2011 1.051 1.051 1.051 1.051 0 -0.03(-2.40%)
Apr 14, 2011 1.096 1.096 1.077 1.077 3,690 -0.02(-1.76%)
Apr 13, 2011 1.086 1.096 1.086 1.096 4,514 +0.01(+1.19%)
Apr 12, 2011 1.096 1.096 1.083 1.083 10,002 +0.00(+0.00%)
Apr 07, 2011 1.083 1.083 1.083 1.083 0 -0.06(-5.62%)
Apr 06, 2011 1.147 1.147 1.147 1.147 3,025 +0.00(+0.01%)
Apr 04, 2011 1.147 1.147 1.147 1.147 0 -0.01(-1.12%)
Apr 01, 2011 1.160 1.160 1.160 1.160 387 +0.08(+7.14%)
Mar 29, 2011 1.083 1.083 1.083 0 -0.02(-2.14%)
Mar 28, 2011 1.083 1.173 1.077 1.107 6,864 +0.01(+0.99%)
Mar 25, 2011 1.160 1.160 1.096 1.096 620 -0.04(-3.41%)
Mar 24, 2011 1.135 1.135 1.135 1.135 387 -0.03(-2.76%)
Mar 23, 2011 1.147 1.167 1.147 1.167 376 +0.02(+1.76%)
Mar 22, 2011 1.147 1.147 1.147 1.147 221 +0.05(+4.63%)
Mar 18, 2011 1.096 1.096 1.096 1.096 0 -0.06(-5.56%)
Mar 17, 2011 1.160 1.160 1.160 1.160 197 +0.04(+3.81%)
Mar 16, 2011 1.109 1.118 1.089 1.118 1,189 -0.06(-4.73%)
Mar 15, 2011 1.109 1.173 1.089 1.173 2,275 +0.02(+2.12%)
Mar 14, 2011 1.139 1.193 1.139 1.149 5,027 -0.01(-0.99%)
Mar 11, 2011 1.154 1.160 1.154 1.160 465 +0.08(+7.14%)
Mar 10, 2011 1.089 1.089 1.083 1.083 955 -0.02(-2.11%)
Mar 08, 2011 1.106 1.106 1.106 1.106 0 +0.04(+4.01%)
Mar 07, 2011 1.096 1.128 1.064 1.064 8,451 -0.04(-3.50%)
Mar 04, 2011 1.096 1.128 1.096 1.102 819 +0.01(+0.59%)
Mar 03, 2011 1.128 1.128 1.096 1.096 2,762 -0.03(-2.86%)
Mar 02, 2011 1.128 1.128 1.128 1.128 2,055 +0.00(+0.01%)
Mar 01, 2011 1.128 1.128 1.128 1.128 12,854 -0.05(-3.85%)
Feb 28, 2011 1.096 1.173 1.096 1.173 5,660 +0.06(+5.20%)
Feb 25, 2011 1.147 1.147 1.044 1.115 26,935 -0.04(-3.74%)
Feb 23, 2011 1.158 1.158 1.158 0 +0.02(+2.11%)
Feb 22, 2011 1.135 1.140 1.135 1.135 1,332 -0.01(-0.57%)
Feb 18, 2011 1.193 1.238 1.141 1.141 5,617 +0.00(+0.00%)
Feb 17, 2011 1.141 1.141 1.135 1.141 2,016 -0.01(-0.56%)
Feb 16, 2011 1.141 1.154 1.141 1.147 5,217 +0.00(+0.00%)
Feb 15, 2011 1.160 1.173 1.147 1.147 7,831 -0.05(-3.78%)
Feb 14, 2011 1.154 1.193 1.154 1.193 930 -0.05(-4.15%)
Feb 11, 2011 1.141 1.309 1.135 1.244 17,519 +0.05(+4.35%)
Feb 10, 2011 1.160 1.192 1.096 1.192 12,039 +0.10(+8.80%)
Feb 09, 2011 1.186 1.193 1.096 1.096 21,568 -0.12(-9.57%)
Feb 08, 2011 1.186 1.231 1.173 1.212 1,583 +0.02(+1.62%)
Feb 07, 2011 1.186 1.225 1.186 1.193 4,643 +0.01(+1.09%)
Feb 04, 2011 1.180 1.218 1.180 1.180 7,446 -0.03(-2.66%)
Feb 03, 2011 1.199 1.212 1.173 1.212 4,653 +0.01(+1.07%)
Feb 02, 2011 1.199 1.199 1.199 1.199 775 -0.02(-1.32%)
Feb 01, 2011 1.186 1.289 1.167 1.215 3,181 +0.01(+0.53%)
Jan 31, 2011 1.186 1.209 1.186 1.209 1,411 -0.07(-5.78%)
Jan 28, 2011 1.205 1.283 1.199 1.283 4,374 +0.01(+1.02%)
Jan 27, 2011 1.283 1.283 1.193 1.270 3,723 +0.10(+8.24%)
Jan 26, 2011 1.186 1.218 1.173 1.173 4,416 -0.01(-1.09%)
Jan 25, 2011 1.302 1.302 1.180 1.186 6,050 -0.08(-6.60%)
Jan 24, 2011 1.276 1.276 1.225 1.270 5,314 +0.09(+7.65%)
Jan 21, 2011 1.296 1.296 1.180 1.180 7,485 +0.00(+0.00%)
Jan 20, 2011 1.283 1.302 1.173 1.180 5,654 -0.13(-9.85%)
Jan 19, 2011 1.289 1.309 1.173 1.309 10,978 +0.01(+0.50%)
Jan 18, 2011 1.180 1.309 1.173 1.302 17,319 +0.13(+10.99%)
Jan 14, 2011 1.173 1.180 1.135 1.173 11,095 -0.03(-2.67%)
Jan 13, 2011 1.173 1.412 1.173 1.205 31,709 +0.01(+1.08%)
Jan 12, 2011 1.193 1.193 1.193 1.193 310 -0.02(-1.89%)
Jan 10, 2011 1.215 1.215 1.215 0 -0.00(-0.00%)
Jan 07, 2011 1.308 1.308 1.154 1.216 8,372 -0.09(-7.04%)
Jan 06, 2011 1.209 1.308 1.197 1.308 7,558 +0.07(+5.45%)
Jan 05, 2011 1.240 1.240 1.216 1.240 9,472 +0.11(+9.78%)
Jan 04, 2011 1.136 1.234 1.123 1.130 3,759 -0.11(-8.91%)
Jan 03, 2011 1.240 1.240 1.240 1.240 162 +0.01(+0.99%)
Dec 31, 2010 1.087 1.240 1.087 1.228 31,502 +0.06(+4.71%)
Dec 30, 2010 1.080 1.173 1.080 1.173 6,354 +0.07(+6.12%)
Dec 29, 2010 1.136 1.185 1.105 1.105 18,805 +0.03(+2.86%)
Dec 28, 2010 1.074 1.074 1.074 1.074 4,855 +0.01(+0.57%)
Dec 27, 2010 1.068 1.108 1.068 1.068 11,949 -0.02(-1.70%)
Dec 23, 2010 1.062 1.087 1.062 1.087 8,703 -0.02(-1.67%)
Dec 21, 2010 1.105 1.105 1.105 0 +0.05(+4.65%)
Dec 20, 2010 1.087 1.087 1.056 1.056 16,331 -0.02(-2.27%)
Dec 17, 2010 1.056 1.080 1.056 1.080 4,469 -0.02(-1.68%)
Dec 16, 2010 1.093 1.099 1.093 1.099 14,627 +0.01(+1.13%)
Dec 15, 2010 1.099 1.099 1.087 1.087 3,422 -0.01(-0.49%)
Dec 14, 2010 1.105 1.105 1.092 1.092 8,717 -0.02(-1.73%)
Dec 13, 2010 1.111 1.111 1.111 1.111 2,068 +0.00(+0.00%)
Dec 10, 2010 1.111 1.111 1.111 1.111 3,029 -0.01(-0.55%)
Dec 09, 2010 1.117 1.117 1.117 1.117 162 +0.03(+2.32%)
Dec 08, 2010 1.105 1.105 1.092 1.092 325 -0.03(-2.80%)
Dec 07, 2010 1.130 1.130 1.123 1.123 3,420 +0.02(+1.67%)
Dec 06, 2010 1.099 1.160 1.093 1.105 5,067 -0.02(-1.37%)
Dec 02, 2010 1.120 1.120 1.120 1.120 0 -0.02(-1.88%)
Dec 01, 2010 1.169 1.169 1.142 1.142 488 +0.04(+3.91%)
Nov 30, 2010 1.123 1.123 1.099 1.099 2,366 -0.13(-10.50%)
Nov 29, 2010 1.107 1.228 1.107 1.228 8,763 +0.15(+13.64%)
Nov 23, 2010 1.080 1.080 1.080 1.080 0 -0.10(-8.33%)
Nov 22, 2010 1.173 1.179 1.173 1.179 842 +0.07(+6.67%)
Nov 19, 2010 1.105 1.105 1.105 1.105 280 +0.01(+1.12%)
Nov 18, 2010 1.093 1.093 1.093 1.093 2,184 +0.00(+0.00%)
Nov 17, 2010 1.093 1.093 1.093 1.093 325 -0.04(-3.26%)
Nov 15, 2010 1.130 1.130 1.130 1.130 0 +0.06(+5.14%)
Nov 12, 2010 1.074 1.074 1.074 1.074 653 +0.00(+0.00%)
Nov 11, 2010 1.093 1.099 1.074 1.074 3,534 -0.02(-2.23%)
Nov 10, 2010 1.105 1.105 1.093 1.099 4,894 +0.00(+0.00%)
Nov 09, 2010 1.105 1.120 1.099 1.099 4,072 +0.01(+0.56%)
Nov 05, 2010 1.093 1.093 1.093 0 +0.00(+0.00%)
Nov 02, 2010 1.093 1.093 1.093 0 -0.03(-2.73%)
Nov 01, 2010 1.228 1.228 1.123 1.123 3,682 -0.12(-9.85%)
Oct 28, 2010 1.246 1.246 1.246 0 +0.13(+11.23%)
Oct 27, 2010 1.130 1.252 1.111 1.120 8,235 -0.07(-5.93%)
Oct 25, 2010 1.252 1.252 1.191 1.191 814 -0.04(-3.00%)
Oct 22, 2010 1.166 1.228 1.080 1.228 29,365 +0.07(+6.38%)
Oct 21, 2010 1.179 1.179 1.062 1.154 3,091 +0.05(+4.33%)
Oct 20, 2010 1.093 1.106 1.087 1.106 2,905 +0.02(+1.81%)
Oct 19, 2010 1.087 1.087 1.087 1.087 1,886 -0.05(-4.32%)
Oct 18, 2010 1.179 1.185 1.117 1.136 6,328 -0.04(-3.65%)
Oct 15, 2010 1.179 1.179 1.179 1.179 4,917 -0.03(-2.53%)
Oct 14, 2010 1.080 1.209 1.080 1.209 2,873 +0.13(+11.93%)
Oct 13, 2010 1.136 1.197 1.074 1.080 20,110 -0.07(-6.13%)
Oct 12, 2010 1.130 1.151 1.130 1.151 490 -0.04(-3.35%)
Oct 11, 2010 1.166 1.191 1.160 1.191 3,280 -0.03(-2.51%)
Oct 08, 2010 1.222 1.222 1.222 1.222 162 +0.00(+0.00%)
Oct 07, 2010 1.160 1.222 1.157 1.222 2,726 +0.05(+4.09%)
Oct 05, 2010 1.174 1.174 1.174 0 -0.04(-3.44%)
Oct 04, 2010 1.185 1.216 1.185 1.216 1,303 +0.05(+4.21%)
Oct 01, 2010 1.166 1.216 1.160 1.166 690 -0.06(-4.52%)
Sep 30, 2010 1.133 1.222 1.111 1.222 2,036 +0.02(+2.05%)
Sep 29, 2010 1.197 1.197 1.197 1.197 325 +0.00(+0.00%)
Sep 28, 2010 1.160 1.197 1.154 1.197 783 -0.02(-1.52%)
Sep 27, 2010 1.099 1.222 1.093 1.216 5,940 +0.09(+7.61%)
Sep 24, 2010 1.111 1.197 1.093 1.130 5,049 +0.02(+1.38%)
Sep 23, 2010 1.154 1.154 1.105 1.114 4,495 -0.10(-8.52%)
Sep 22, 2010 1.160 1.218 1.160 1.218 2,845 +0.00(+0.20%)
Sep 21, 2010 1.202 1.216 1.202 1.216 733 +0.13(+11.86%)
Sep 20, 2010 1.093 1.093 1.087 1.087 2,673 -0.01(-0.56%)
Sep 17, 2010 1.179 1.185 1.093 1.093 1,793 -0.13(-10.55%)
Sep 15, 2010 1.222 1.222 1.222 1.222 643 +0.04(+3.65%)
Sep 14, 2010 1.105 1.179 1.093 1.179 1,887 -0.07(-5.42%)
Sep 13, 2010 1.179 1.246 1.179 1.246 4,771 +0.17(+15.34%)
Sep 07, 2010 1.080 1.080 1.080 0 -0.11(-9.28%)
Sep 03, 2010 1.157 1.191 1.157 1.191 392 +0.11(+9.89%)
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.