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

Security Natl Finl (NQ: SNFCA )

7.420 -0.090 (-1.20%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 18, 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, 2012 2.877 2.971 2.843 2.849 27,004 -0.05(-1.64%)
Aug 30, 2012 2.843 2.924 2.795 2.897 27,442 +0.02(+0.71%)
Aug 29, 2012 2.572 3.032 2.565 2.877 192,666 +0.41(+16.44%)
Aug 27, 2012 2.457 2.498 2.397 2.470 6,084 -0.03(-1.08%)
Aug 24, 2012 2.484 2.579 2.437 2.498 9,105 -0.01(-0.27%)
Aug 23, 2012 2.504 2.586 2.369 2.504 41,912 -0.02(-0.80%)
Aug 22, 2012 2.416 2.525 2.288 2.525 20,499 +0.11(+4.48%)
Aug 21, 2012 2.213 2.437 2.213 2.416 11,373 +0.05(+2.00%)
Aug 20, 2012 2.376 2.484 2.342 2.369 39,162 -0.09(-3.58%)
Aug 17, 2012 2.403 2.491 2.085 2.457 32,215 +0.04(+1.74%)
Aug 16, 2012 2.335 2.555 2.166 2.415 87,864 +0.05(+2.23%)
Aug 15, 2012 2.234 2.470 2.031 2.362 174,035 +0.60(+34.23%)
Aug 14, 2012 1.807 1.807 1.658 1.760 31,100 +0.05(+3.17%)
Aug 13, 2012 1.807 1.827 1.679 1.706 35,454 -0.01(-0.40%)
Aug 10, 2012 1.780 1.807 1.699 1.712 9,655 -0.08(-4.52%)
Aug 09, 2012 1.746 1.794 1.665 1.794 10,037 +0.11(+6.43%)
Aug 08, 2012 1.760 1.773 1.685 1.685 4,580 +0.00(+0.00%)
Aug 07, 2012 1.679 1.773 1.665 1.685 4,939 -0.09(-5.32%)
Aug 06, 2012 1.658 1.780 1.658 1.780 2,442 -0.01(-0.38%)
Aug 03, 2012 1.787 1.787 1.787 1.787 147 +0.02(+1.15%)
Aug 02, 2012 1.753 1.794 1.597 1.767 21,139 +0.02(+1.16%)
Aug 01, 2012 1.692 1.746 1.658 1.746 738 -0.03(-1.53%)
Jul 31, 2012 1.794 1.807 1.726 1.773 5,781 -0.01(-0.76%)
Jul 30, 2012 1.814 1.814 1.536 1.787 40,838 -0.02(-1.12%)
Jul 27, 2012 1.719 1.807 1.719 1.807 5,275 +0.06(+3.49%)
Jul 26, 2012 1.807 1.807 1.618 1.746 3,472 -0.06(-3.37%)
Jul 25, 2012 1.760 1.807 1.652 1.807 9,557 -0.02(-1.11%)
Jul 24, 2012 1.861 1.861 1.577 1.827 14,622 -0.06(-3.23%)
Jul 23, 2012 1.794 1.888 1.787 1.888 18,732 +0.05(+2.95%)
Jul 20, 2012 1.861 1.861 1.809 1.834 1,235 -0.03(-1.45%)
Jul 19, 2012 1.861 1.888 1.753 1.861 8,897 -0.03(-1.43%)
Jul 18, 2012 1.733 1.895 1.692 1.888 31,667 +0.17(+9.84%)
Jul 17, 2012 1.685 1.719 1.685 1.719 7,647 +0.03(+2.01%)
Jul 16, 2012 1.624 1.685 1.611 1.685 19,613 +0.07(+4.62%)
Jul 13, 2012 1.624 1.624 1.591 1.611 7,077 +0.00(+0.00%)
Jul 12, 2012 1.611 1.611 1.611 1.611 1,329 +0.02(+1.28%)
Jul 11, 2012 1.570 1.591 1.570 1.591 11,436 +0.00(+0.00%)
Jul 10, 2012 1.624 1.624 1.523 1.591 17,444 -0.03(-2.08%)
Jul 09, 2012 1.604 1.624 1.478 1.624 4,742 +0.00(+0.00%)
Jul 06, 2012 1.624 1.624 1.624 1.624 2,807 +0.03(+2.13%)
Jul 05, 2012 1.624 1.624 1.591 1.591 4,284 +0.01(+0.43%)
Jul 03, 2012 1.584 1.584 1.584 1.584 1,713 +0.03(+1.74%)
Jul 02, 2012 1.631 1.651 1.557 1.557 32,224 -0.09(-5.74%)
Jun 29, 2012 1.651 1.651 1.469 1.651 9,596 +0.01(+0.83%)
Jun 28, 2012 1.604 1.638 1.482 1.638 15,941 +0.04(+2.54%)
Jun 27, 2012 1.597 1.604 1.584 1.597 3,693 +0.00(+0.00%)
Jun 26, 2012 1.467 1.611 1.467 1.597 11,292 +0.05(+3.51%)
Jun 25, 2012 1.536 1.557 1.421 1.543 8,199 -0.01(-0.87%)
Jun 22, 2012 1.557 1.557 1.489 1.557 33,687 -0.05(-2.95%)
Jun 21, 2012 1.503 1.604 1.489 1.604 2,400 +0.01(+0.85%)
Jun 20, 2012 1.489 1.591 1.428 1.591 21,434 -0.03(-1.67%)
Jun 19, 2012 1.618 1.624 1.489 1.618 17,597 +0.01(+0.84%)
Jun 18, 2012 1.618 1.624 1.562 1.604 5,021 -0.02(-1.25%)
Jun 15, 2012 1.624 1.624 1.469 1.624 42,643 +0.01(+0.84%)
Jun 14, 2012 1.624 1.624 1.563 1.611 3,281 +0.07(+4.85%)
Jun 13, 2012 1.611 1.624 1.536 1.536 3,937 -0.09(-5.42%)
Jun 12, 2012 1.679 1.685 1.521 1.624 36,531 +0.00(+0.00%)
Jun 11, 2012 1.577 1.651 1.530 1.624 22,671 +0.09(+6.19%)
Jun 08, 2012 1.496 1.624 1.496 1.530 36,349 -0.03(-2.16%)
Jun 07, 2012 1.557 1.563 1.455 1.563 6,206 +0.00(+0.00%)
Jun 06, 2012 1.523 1.563 1.523 1.563 11,194 +0.04(+2.67%)
Jun 05, 2012 1.503 1.523 1.408 1.523 25,042 -0.01(-0.88%)
Jun 04, 2012 1.570 1.570 1.448 1.536 18,983 +0.14(+10.19%)
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.