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 (%)
Jul 31, 2014 3.326 3.455 3.209 3.261 3,319 +0.07(+2.34%)
Jul 30, 2014 3.194 3.194 3.119 3.186 12,016 -0.04(-1.16%)
Jul 29, 2014 3.246 3.395 3.194 3.224 8,769 +0.00(+0.00%)
Jul 28, 2014 3.216 3.418 3.149 3.224 21,056 -0.01(-0.46%)
Jul 25, 2014 3.283 3.283 3.219 3.239 9,636 -0.04(-1.36%)
Jul 24, 2014 3.224 3.328 3.201 3.283 10,344 -0.03(-0.90%)
Jul 23, 2014 3.283 3.336 3.276 3.313 8,528 -0.02(-0.67%)
Jul 22, 2014 3.306 3.462 3.253 3.336 9,059 +0.04(+1.36%)
Jul 21, 2014 3.365 3.367 3.283 3.291 12,867 +0.03(+0.92%)
Jul 18, 2014 3.268 3.276 3.194 3.261 1,628 +0.01(+0.46%)
Jul 17, 2014 3.194 3.283 3.194 3.246 11,167 +0.00(+0.00%)
Jul 16, 2014 3.261 3.276 3.179 3.246 5,011 +0.03(+0.93%)
Jul 15, 2014 3.276 3.298 3.186 3.216 5,371 +0.01(+0.47%)
Jul 14, 2014 3.171 3.224 3.134 3.201 8,367 +0.04(+1.18%)
Jul 11, 2014 3.059 3.209 3.059 3.164 3,151 +0.07(+2.17%)
Jul 10, 2014 3.000 3.179 3.000 3.097 32,164 -0.08(-2.58%)
Jul 09, 2014 3.201 3.209 3.179 3.179 1,114 -0.02(-0.70%)
Jul 08, 2014 3.194 3.201 3.192 3.201 2,262 +0.02(+0.70%)
Jul 07, 2014 3.201 3.201 3.179 3.179 2,055 -0.01(-0.47%)
Jul 03, 2014 3.194 3.194 3.194 0 -0.01(-0.23%)
Jul 02, 2014 3.194 3.209 3.179 3.201 10,141 +0.01(+0.23%)
Jul 01, 2014 3.209 3.209 3.156 3.194 4,989 +0.01(+0.23%)
Jun 30, 2014 3.250 3.250 3.134 3.186 13,540 -0.09(-2.73%)
Jun 27, 2014 3.276 3.276 3.201 3.276 4,514 +0.04(+1.39%)
Jun 26, 2014 3.179 3.261 3.179 3.231 1,837 +0.01(+0.46%)
Jun 25, 2014 3.306 3.306 3.164 3.216 15,078 +0.04(+1.30%)
Jun 24, 2014 3.127 3.239 3.127 3.175 6,640 +0.01(+0.23%)
Jun 23, 2014 3.276 3.276 3.142 3.168 4,475 -0.03(-1.05%)
Jun 20, 2014 3.321 3.365 3.160 3.201 38,746 -0.14(-4.24%)
Jun 19, 2014 3.276 3.373 3.246 3.343 13,504 +0.07(+2.28%)
Jun 18, 2014 3.268 3.358 3.209 3.268 9,715 -0.02(-0.68%)
Jun 17, 2014 3.216 3.552 3.134 3.291 21,508 +0.01(+0.46%)
Jun 16, 2014 3.246 3.283 3.211 3.276 9,113 +0.00(+0.00%)
Jun 13, 2014 3.313 3.313 3.246 3.276 10,639 -0.01(-0.45%)
Jun 12, 2014 3.283 3.291 3.089 3.291 22,402 +0.01(+0.23%)
Jun 11, 2014 3.283 3.283 3.194 3.283 28,359 +0.01(+0.46%)
Jun 10, 2014 3.127 3.425 3.015 3.268 64,788 +0.16(+5.29%)
Jun 06, 2014 2.985 3.149 2.985 3.104 17,560 -0.06(-1.89%)
Jun 05, 2014 2.925 3.164 2.921 3.164 76,883 +0.23(+7.89%)
Jun 04, 2014 2.865 2.940 2.865 2.933 7,416 +0.01(+0.51%)
Jun 03, 2014 2.925 2.925 2.918 2.918 1,967 -0.01(-0.26%)
Jun 02, 2014 2.940 2.940 2.895 2.925 8,220 +0.03(+1.03%)
May 30, 2014 2.873 2.940 2.843 2.895 13,402 -0.03(-1.02%)
May 29, 2014 2.910 2.933 2.895 2.925 9,396 +0.02(+0.77%)
May 28, 2014 2.895 2.910 2.865 2.903 3,525 +0.01(+0.52%)
May 27, 2014 2.910 2.910 2.880 2.888 2,842 -0.01(-0.51%)
May 23, 2014 2.903 2.903 2.903 0 -0.03(-1.02%)
May 22, 2014 2.903 2.940 2.746 2.933 17,682 -0.01(-0.25%)
May 21, 2014 2.933 2.940 2.898 2.940 2,487 +0.00(+0.00%)
May 20, 2014 2.940 2.962 2.888 2.940 5,530 -0.01(-0.50%)
May 19, 2014 2.858 2.996 2.858 2.955 4,242 +0.02(+0.76%)
May 16, 2014 2.985 3.007 2.910 2.933 11,551 -0.08(-2.71%)
May 15, 2014 3.007 3.015 2.961 3.014 6,268 +0.01(+0.24%)
May 14, 2014 2.985 3.022 2.985 3.007 7,090 +0.01(+0.25%)
May 13, 2014 2.970 3.022 2.970 3.000 10,637 +0.01(+0.50%)
May 12, 2014 2.962 3.015 2.962 2.985 11,287 -0.01(-0.25%)
May 09, 2014 3.007 3.022 2.949 2.992 4,542 -0.01(-0.50%)
May 08, 2014 3.014 3.015 2.957 3.007 8,342 +0.05(+1.77%)
May 07, 2014 2.918 3.006 2.918 2.955 7,631 +0.02(+0.76%)
May 06, 2014 2.903 2.970 2.903 2.933 8,882 +0.01(+0.51%)
May 05, 2014 2.903 2.940 2.895 2.918 12,466 +0.01(+0.26%)
May 02, 2014 2.977 2.977 2.903 2.910 9,071 +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.