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

Security Natl Finl (NQ: SNFCA )

10.15 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2006 1.977 1.977 1.977 1.977 623 -0.02(-0.96%)
Aug 30, 2006 1.972 2.020 1.972 1.996 3,881 -0.04(-2.14%)
Aug 29, 2006 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Aug 28, 2006 2.001 2.040 2.001 2.040 1,995 -0.02(-1.15%)
Aug 25, 2006 2.015 2.064 2.015 2.064 2,211 +0.00(+0.00%)
Aug 24, 2006 2.011 2.064 1.972 2.064 2,500 +0.00(+0.00%)
Aug 23, 2006 2.001 2.064 2.001 2.064 6,118 +0.00(+0.23%)
Aug 22, 2006 2.059 2.059 2.059 2.059 1,931 +0.06(+2.88%)
Aug 21, 2006 2.020 2.020 1.996 2.001 13,928 +0.00(+0.24%)
Aug 18, 2006 2.049 2.049 1.996 1.996 4,132 -0.02(-1.19%)
Aug 17, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Aug 16, 2006 2.020 2.020 2.020 2.020 1,455 +0.00(+0.00%)
Aug 15, 2006 2.025 2.078 2.020 2.020 2,937 +0.00(+0.00%)
Aug 14, 2006 2.020 2.020 2.020 2.020 7,899 +0.01(+0.48%)
Aug 11, 2006 2.011 2.011 2.011 2.011 2,078 +0.00(+0.00%)
Aug 10, 2006 1.982 2.011 1.969 2.011 1,523 +0.08(+4.24%)
Aug 09, 2006 1.972 1.972 1.929 1.929 5,168 -0.01(-0.74%)
Aug 08, 2006 1.943 1.943 1.943 1.943 0 +0.00(+0.00%)
Aug 07, 2006 1.929 1.943 1.929 1.943 1,517 -0.03(-1.46%)
Aug 04, 2006 1.972 1.972 1.972 1.972 0 +0.00(+0.00%)
Aug 03, 2006 1.972 1.972 1.972 1.972 207 +0.04(+2.24%)
Aug 02, 2006 2.083 2.102 1.924 1.929 3,201 -0.01(-0.50%)
Aug 01, 2006 1.924 1.972 1.924 1.938 3,860 -0.03(-1.71%)
Jul 31, 2006 2.068 2.068 1.929 1.972 5,469 -0.10(-4.65%)
Jul 28, 2006 1.929 2.068 1.929 2.068 8,502 +0.13(+6.44%)
Jul 27, 2006 1.943 1.943 1.943 1.943 488 -0.05(-2.65%)
Jul 26, 2006 1.996 1.996 1.996 1.996 0 +0.00(+0.00%)
Jul 25, 2006 1.996 1.996 1.996 1.996 207 +0.07(+3.49%)
Jul 24, 2006 1.929 1.929 1.929 1.929 311 -0.09(-4.52%)
Jul 21, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jul 20, 2006 2.025 2.141 1.972 2.020 10,294 +0.00(+0.00%)
Jul 19, 2006 1.987 2.059 1.972 2.020 2,779 -0.08(-3.67%)
Jul 18, 2006 1.924 2.097 1.924 2.097 2,910 +0.22(+11.79%)
Jul 17, 2006 1.876 1.876 1.876 1.876 403 -0.09(-4.41%)
Jul 14, 2006 1.929 1.963 1.828 1.963 12,384 -0.04(-1.92%)
Jul 13, 2006 1.948 2.001 1.924 2.001 1,983 -0.10(-4.81%)
Jul 12, 2006 2.102 2.102 2.102 2.102 207 +0.06(+2.82%)
Jul 11, 2006 1.934 2.044 1.934 2.044 1,480 +0.05(+2.41%)
Jul 10, 2006 2.061 2.061 1.996 1.996 1,455 +0.05(+2.47%)
Jul 07, 2006 1.953 1.953 1.948 1.948 646 -0.08(-3.80%)
Jul 06, 2006 2.078 2.112 2.025 2.025 4,386 +0.01(+0.48%)
Jul 05, 2006 2.006 2.092 1.924 2.015 7,608 -0.01(-0.71%)
Jul 03, 2006 1.953 2.030 1.953 2.030 3,542 -0.04(-1.86%)
Jun 30, 2006 1.929 2.116 1.929 2.068 3,153 -0.00(-0.23%)
Jun 29, 2006 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Jun 28, 2006 1.963 2.073 1.963 2.073 6,035 +0.08(+3.86%)
Jun 27, 2006 1.996 1.996 1.991 1.996 1,995 +0.00(+0.00%)
Jun 26, 2006 1.967 1.996 1.967 1.996 623 -0.04(-1.89%)
Jun 23, 2006 2.035 2.035 2.035 2.035 207 +0.04(+1.93%)
Jun 22, 2006 2.049 2.049 1.996 1.996 18,076 -0.02(-1.19%)
Jun 21, 2006 1.982 2.266 1.967 2.020 11,425 +0.06(+2.94%)
Jun 20, 2006 2.001 2.001 1.958 1.963 5,164 -0.10(-4.89%)
Jun 19, 2006 1.934 2.064 1.934 2.064 1,004 +0.13(+6.45%)
Jun 16, 2006 2.049 2.049 1.924 1.938 8,170 -0.17(-7.99%)
Jun 15, 2006 2.107 2.107 2.107 2.107 0 +0.00(+0.00%)
Jun 14, 2006 2.213 2.280 2.102 2.107 3,777 -0.00(-0.05%)
Jun 13, 2006 2.145 2.145 2.108 2.108 3,742 -0.02(-1.08%)
Jun 12, 2006 2.025 2.242 2.025 2.131 4,989 +0.07(+3.51%)
Jun 09, 2006 1.924 2.290 1.924 2.059 5,924 +0.13(+7.00%)
Jun 08, 2006 2.141 2.141 1.924 1.924 14,887 -0.22(-10.11%)
Jun 07, 2006 2.141 2.141 2.136 2.141 3,222 -0.02(-1.11%)
Jun 06, 2006 2.078 2.169 2.020 2.165 13,962 -0.15(-6.64%)
Jun 05, 2006 2.318 2.342 2.261 2.318 1,625 +0.06(+2.77%)
Jun 02, 2006 2.304 2.367 2.256 2.256 6,444 -0.03(-1.47%)
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.