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

Security Natl Finl (NQ: SNFCA )

9.160 +0.250 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.740 2.830 2.707 2.714 28,355 -0.05(-1.64%)
Aug 30, 2012 2.707 2.785 2.662 2.759 28,814 +0.02(+0.71%)
Aug 29, 2012 2.450 2.888 2.443 2.740 202,299 +0.39(+16.44%)
Aug 27, 2012 2.340 2.379 2.283 2.353 6,388 -0.03(-1.08%)
Aug 24, 2012 2.366 2.456 2.321 2.379 9,560 -0.01(-0.27%)
Aug 23, 2012 2.385 2.462 2.256 2.385 44,008 -0.02(-0.80%)
Aug 22, 2012 2.301 2.404 2.179 2.404 21,524 +0.10(+4.48%)
Aug 21, 2012 2.108 2.321 2.108 2.301 11,942 +0.05(+2.00%)
Aug 20, 2012 2.263 2.366 2.230 2.256 41,121 -0.08(-3.58%)
Aug 17, 2012 2.288 2.372 1.985 2.340 33,826 +0.04(+1.74%)
Aug 16, 2012 2.224 2.433 2.063 2.300 92,257 +0.05(+2.23%)
Aug 15, 2012 2.127 2.353 1.934 2.250 182,737 +0.57(+34.23%)
Aug 14, 2012 1.721 1.721 1.579 1.676 32,655 +0.05(+3.17%)
Aug 13, 2012 1.721 1.740 1.599 1.624 37,227 -0.01(-0.40%)
Aug 10, 2012 1.695 1.721 1.618 1.631 10,137 -0.08(-4.52%)
Aug 09, 2012 1.663 1.708 1.586 1.708 10,539 +0.10(+6.43%)
Aug 08, 2012 1.676 1.689 1.605 1.605 4,809 +0.00(+0.00%)
Aug 07, 2012 1.599 1.689 1.586 1.605 5,186 -0.09(-5.32%)
Aug 06, 2012 1.579 1.695 1.579 1.695 2,564 -0.01(-0.38%)
Aug 03, 2012 1.702 1.702 1.702 1.702 155 +0.02(+1.15%)
Aug 02, 2012 1.670 1.708 1.521 1.682 22,196 +0.02(+1.16%)
Aug 01, 2012 1.612 1.663 1.579 1.663 775 -0.03(-1.53%)
Jul 31, 2012 1.708 1.721 1.644 1.689 6,070 -0.01(-0.76%)
Jul 30, 2012 1.728 1.728 1.463 1.702 42,880 -0.02(-1.12%)
Jul 27, 2012 1.637 1.721 1.637 1.721 5,539 +0.06(+3.49%)
Jul 26, 2012 1.721 1.721 1.541 1.663 3,645 -0.06(-3.37%)
Jul 25, 2012 1.676 1.721 1.573 1.721 10,035 -0.02(-1.11%)
Jul 24, 2012 1.773 1.773 1.502 1.740 15,353 -0.06(-3.23%)
Jul 23, 2012 1.708 1.798 1.702 1.798 19,669 +0.05(+2.95%)
Jul 20, 2012 1.773 1.773 1.723 1.747 1,296 -0.03(-1.45%)
Jul 19, 2012 1.773 1.798 1.670 1.773 9,342 -0.03(-1.43%)
Jul 18, 2012 1.650 1.805 1.612 1.798 33,251 +0.16(+9.84%)
Jul 17, 2012 1.605 1.637 1.605 1.637 8,029 +0.03(+2.01%)
Jul 16, 2012 1.547 1.605 1.534 1.605 20,593 +0.07(+4.62%)
Jul 13, 2012 1.547 1.547 1.515 1.534 7,430 +0.00(+0.00%)
Jul 12, 2012 1.534 1.534 1.534 1.534 1,396 +0.02(+1.28%)
Jul 11, 2012 1.495 1.515 1.495 1.515 12,008 +0.00(+0.00%)
Jul 10, 2012 1.547 1.547 1.450 1.515 18,316 -0.03(-2.08%)
Jul 09, 2012 1.528 1.547 1.408 1.547 4,979 +0.00(+0.00%)
Jul 06, 2012 1.547 1.547 1.547 1.547 2,947 +0.03(+2.13%)
Jul 05, 2012 1.547 1.547 1.515 1.515 4,498 +0.01(+0.43%)
Jul 03, 2012 1.508 1.508 1.508 1.508 1,799 +0.03(+1.74%)
Jul 02, 2012 1.554 1.573 1.483 1.483 33,836 -0.09(-5.74%)
Jun 29, 2012 1.573 1.573 1.399 1.573 10,075 +0.01(+0.83%)
Jun 28, 2012 1.528 1.560 1.412 1.560 16,738 +0.04(+2.54%)
Jun 27, 2012 1.521 1.528 1.508 1.521 3,878 +0.00(+0.00%)
Jun 26, 2012 1.397 1.534 1.397 1.521 11,856 +0.05(+3.51%)
Jun 25, 2012 1.463 1.483 1.354 1.470 8,609 -0.01(-0.87%)
Jun 22, 2012 1.483 1.483 1.418 1.483 35,371 -0.05(-2.95%)
Jun 21, 2012 1.431 1.528 1.418 1.528 2,520 +0.01(+0.85%)
Jun 20, 2012 1.418 1.515 1.360 1.515 22,506 -0.03(-1.67%)
Jun 19, 2012 1.541 1.547 1.418 1.541 18,477 +0.01(+0.84%)
Jun 18, 2012 1.541 1.547 1.488 1.528 5,272 -0.02(-1.25%)
Jun 15, 2012 1.547 1.547 1.399 1.547 44,775 +0.01(+0.84%)
Jun 14, 2012 1.547 1.547 1.489 1.534 3,445 +0.07(+4.85%)
Jun 13, 2012 1.534 1.547 1.463 1.463 4,134 -0.08(-5.42%)
Jun 12, 2012 1.599 1.605 1.449 1.547 38,358 +0.00(+0.00%)
Jun 11, 2012 1.502 1.573 1.457 1.547 23,805 +0.09(+6.19%)
Jun 08, 2012 1.425 1.547 1.425 1.457 38,167 -0.03(-2.16%)
Jun 07, 2012 1.483 1.489 1.386 1.489 6,517 +0.00(+0.00%)
Jun 06, 2012 1.450 1.489 1.450 1.489 11,754 +0.04(+2.67%)
Jun 05, 2012 1.431 1.450 1.341 1.450 26,295 -0.01(-0.88%)
Jun 04, 2012 1.495 1.495 1.379 1.463 19,933 +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.