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

Security Natl Finl (NQ: SNFCA )

7.840 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2005 1.660 1.660 1.573 1.573 2,494 +0.00(+0.31%)
Aug 30, 2005 1.568 1.568 1.568 1.568 0 +0.00(+0.00%)
Aug 29, 2005 1.578 1.578 1.568 1.568 5,405 -0.01(-0.91%)
Aug 26, 2005 1.655 1.655 1.583 1.583 415 +0.00(+0.30%)
Aug 25, 2005 1.578 1.626 1.578 1.578 3,648 +0.00(+0.00%)
Aug 24, 2005 1.611 1.611 1.578 1.578 6,236 -0.03(-2.06%)
Aug 23, 2005 1.611 1.611 1.611 1.611 311 +0.04(+2.73%)
Aug 22, 2005 1.573 1.573 1.568 1.568 24,537 +0.00(+0.00%)
Aug 19, 2005 1.568 1.568 1.568 1.568 686 +0.00(+0.00%)
Aug 18, 2005 1.568 1.568 1.568 1.568 0 +0.00(+0.00%)
Aug 17, 2005 1.587 1.587 1.563 1.568 3,897 +0.00(+0.31%)
Aug 16, 2005 1.563 1.573 1.563 1.563 5,405 -0.03(-1.81%)
Aug 15, 2005 1.587 1.660 1.587 1.592 15,799 +0.06(+3.76%)
Aug 12, 2005 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Aug 11, 2005 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Aug 10, 2005 1.530 1.568 1.525 1.534 15,853 +0.00(+0.00%)
Aug 09, 2005 1.534 1.534 1.534 1.534 2,157 -0.00(-0.31%)
Aug 08, 2005 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Aug 05, 2005 1.515 1.539 1.515 1.539 17,618 +0.00(+0.00%)
Aug 04, 2005 1.578 1.578 1.515 1.539 10,238 +0.01(+0.63%)
Aug 03, 2005 1.525 1.532 1.525 1.530 5,365 +0.00(+0.00%)
Aug 02, 2005 1.534 1.578 1.530 1.530 27,951 -0.01(-0.62%)
Aug 01, 2005 1.530 1.539 1.530 1.539 2,663 +0.01(+0.63%)
Jul 29, 2005 1.539 1.549 1.530 1.530 6,723 -0.01(-0.93%)
Jul 28, 2005 1.534 1.563 1.525 1.544 8,731 +0.01(+0.63%)
Jul 27, 2005 1.534 1.534 1.534 1.534 623 +0.00(+0.00%)
Jul 26, 2005 1.530 1.539 1.530 1.534 5,105 -0.02(-1.54%)
Jul 25, 2005 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
Jul 22, 2005 1.558 1.558 1.558 1.558 1,039 -0.02(-1.22%)
Jul 21, 2005 1.539 1.578 1.530 1.578 14,656 +0.01(+0.92%)
Jul 20, 2005 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Jul 19, 2005 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Jul 18, 2005 1.578 1.578 1.544 1.563 12,265 +0.04(+2.52%)
Jul 15, 2005 1.525 1.525 1.525 1.525 1,725 +0.00(+0.00%)
Jul 14, 2005 1.525 1.525 1.525 1.525 2,658 -0.00(-0.31%)
Jul 13, 2005 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 12, 2005 1.515 1.530 1.515 1.530 3,313 -0.03(-2.15%)
Jul 11, 2005 1.563 1.563 1.563 1.563 8,315 +0.02(+1.56%)
Jul 08, 2005 1.539 1.539 1.539 1.539 4,078 -0.04(-2.44%)
Jul 07, 2005 1.491 1.578 1.491 1.578 3,411 +0.06(+4.13%)
Jul 06, 2005 1.558 1.558 1.515 1.515 21,506 -0.06(-4.08%)
Jul 05, 2005 1.587 1.587 1.580 1.580 3,118 -0.00(-0.18%)
Jul 01, 2005 1.583 1.583 1.583 1.583 0 +0.00(+0.00%)
Jun 30, 2005 1.583 1.583 1.583 1.583 3,118 +0.01(+0.92%)
Jun 29, 2005 1.554 1.568 1.554 1.568 14,843 +0.02(+1.18%)
Jun 28, 2005 1.547 1.550 1.547 1.550 877 +0.01(+0.69%)
Jun 27, 2005 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Jun 24, 2005 1.553 1.553 1.539 1.539 5,791 -0.01(-0.62%)
Jun 23, 2005 1.544 1.549 1.544 1.549 484 -0.01(-0.89%)
Jun 22, 2005 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Jun 21, 2005 1.544 1.563 1.544 1.563 8,968 -0.01(-0.95%)
Jun 20, 2005 1.534 1.578 1.530 1.578 30,040 +0.04(+2.53%)
Jun 17, 2005 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Jun 16, 2005 1.522 1.539 1.501 1.539 3,860 -0.05(-3.06%)
Jun 15, 2005 1.611 1.611 1.583 1.587 1,039 +0.09(+5.77%)
Jun 14, 2005 1.611 1.611 1.501 1.501 2,758 -0.17(-10.09%)
Jun 13, 2005 1.587 1.669 1.563 1.669 4,359 +0.11(+6.77%)
Jun 10, 2005 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Jun 09, 2005 1.563 1.563 1.563 1.563 415 +0.07(+4.50%)
Jun 08, 2005 1.496 1.539 1.496 1.496 7,084 +0.00(+0.00%)
Jun 07, 2005 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Jun 06, 2005 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Jun 03, 2005 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Jun 02, 2005 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
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.