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

Security Natl Finl (NQ: SNFCA )

8.180 -0.110 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 29, 2008 1.431 1.503 1.392 1.392 24,369 -0.11(-7.41%)
Aug 28, 2008 1.559 1.559 1.503 1.503 10,286 +0.00(+0.00%)
Aug 27, 2008 1.453 1.747 1.448 1.503 32,176 +0.11(+8.00%)
Aug 26, 2008 1.576 1.576 1.253 1.392 22,022 -0.04(-2.72%)
Aug 25, 2008 1.537 1.537 1.431 1.431 18,669 -0.13(-8.21%)
Aug 22, 2008 1.637 1.637 1.559 1.559 16,045 -0.03(-1.75%)
Aug 21, 2008 1.565 1.587 1.565 1.587 2,891 +0.11(+7.14%)
Aug 20, 2008 1.587 1.593 1.438 1.481 50,093 -0.11(-6.67%)
Aug 19, 2008 1.743 1.743 1.587 1.587 19,063 -0.22(-12.31%)
Aug 18, 2008 1.743 1.826 1.726 1.810 43,138 -0.08(-4.41%)
Aug 15, 2008 1.893 2.044 1.737 1.893 6,756 +0.02(+1.19%)
Aug 14, 2008 1.977 2.016 1.754 1.871 31,522 +0.12(+7.01%)
Aug 13, 2008 1.849 1.888 1.743 1.748 8,928 +0.02(+1.29%)
Aug 12, 2008 1.726 1.743 1.726 1.726 1,099 -0.16(-8.28%)
Aug 11, 2008 1.882 1.882 1.882 1.882 3,277 +0.01(+0.29%)
Aug 08, 2008 1.877 1.877 1.877 1.877 359 +0.15(+8.71%)
Aug 07, 2008 1.754 1.754 1.726 1.726 2,909 -0.21(-10.92%)
Aug 06, 2008 1.726 1.938 1.726 1.938 1,413 +0.21(+12.26%)
Aug 05, 2008 1.748 1.765 1.726 1.726 768 -0.01(-0.64%)
Aug 04, 2008 1.804 1.804 1.726 1.737 10,746 -0.09(-5.02%)
Aug 01, 2008 1.829 1.829 1.829 1.829 215 -0.21(-10.49%)
Jul 31, 2008 1.790 2.044 1.790 2.044 7,210 -0.01(-0.54%)
Jul 30, 2008 1.709 2.077 1.709 2.055 5,926 +0.32(+18.27%)
Jul 29, 2008 1.737 1.865 1.709 1.737 2,600 -0.13(-6.87%)
Jul 28, 2008 1.877 1.888 1.860 1.865 3,232 +0.17(+9.84%)
Jul 25, 2008 1.754 1.754 1.693 1.698 897 -0.06(-3.17%)
Jul 24, 2008 1.754 1.754 1.754 1.754 359 -0.13(-7.08%)
Jul 23, 2008 1.810 1.888 1.810 1.888 910 +0.00(+0.00%)
Jul 22, 2008 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Jul 21, 2008 1.882 1.905 1.882 1.888 1,666 +0.08(+4.63%)
Jul 18, 2008 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Jul 17, 2008 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Jul 16, 2008 1.799 1.882 1.799 1.804 6,678 +0.02(+1.25%)
Jul 15, 2008 1.782 1.782 1.782 1.782 377 -0.02(-1.23%)
Jul 14, 2008 1.804 1.804 1.804 1.804 179 +0.08(+4.52%)
Jul 11, 2008 1.726 1.726 1.726 1.726 3,153 +0.00(+0.00%)
Jul 10, 2008 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Jul 09, 2008 1.682 1.726 1.682 1.726 3,381 -0.01(-0.32%)
Jul 08, 2008 1.893 1.893 1.732 1.732 3,013 +0.01(+0.32%)
Jul 07, 2008 1.815 1.893 1.726 1.726 9,810 +0.00(+0.00%)
Jul 04, 2008 1.748 1.748 1.726 1.726 2,514 +0.00(+0.00%)
Jul 03, 2008 1.748 1.748 1.726 1.726 2,514 -0.14(-7.46%)
Jul 02, 2008 1.993 1.993 1.865 1.865 5,802 -0.43(-18.69%)
Jul 01, 2008 2.183 2.322 2.183 2.294 3,338 +0.27(+13.50%)
Jun 30, 2008 1.966 2.021 2.016 2.021 4,024 +0.08(+4.31%)
Jun 27, 2008 1.977 1.982 1.843 1.938 13,082 -0.12(-5.95%)
Jun 26, 2008 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 25, 2008 2.060 2.060 2.060 2.060 897 +0.06(+3.06%)
Jun 24, 2008 1.999 1.999 1.999 1.999 718 -0.13(-6.02%)
Jun 23, 2008 2.122 2.144 2.116 2.127 35,638 +0.01(+0.53%)
Jun 20, 2008 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jun 19, 2008 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jun 18, 2008 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jun 17, 2008 2.116 2.116 2.116 2.116 1,984 -0.02(-0.99%)
Jun 16, 2008 2.110 2.283 2.110 2.137 6,842 +0.21(+10.92%)
Jun 13, 2008 2.144 2.149 1.927 1.927 11,750 -0.44(-18.59%)
Jun 12, 2008 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jun 11, 2008 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jun 10, 2008 2.144 2.367 2.144 2.367 1,397 +0.22(+10.39%)
Jun 09, 2008 2.144 2.144 2.144 2.144 179 +0.00(+0.00%)
Jun 06, 2008 2.144 2.144 2.144 2.144 359 -0.02(-0.88%)
Jun 05, 2008 2.163 2.163 2.163 2.163 628 -0.20(-8.61%)
Jun 04, 2008 2.367 2.367 2.367 2.367 258 +0.01(+0.24%)
Jun 03, 2008 2.406 2.406 2.266 2.361 29,254 -0.07(-2.98%)
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.