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 (%)
Sep 30, 2004 1.777 1.777 1.777 1.777 0 +0.00(+0.00%)
Sep 29, 2004 1.690 1.777 1.613 1.777 13,097 +0.09(+5.15%)
Sep 28, 2004 1.690 1.695 1.690 1.690 2,401 +0.02(+1.10%)
Sep 27, 2004 1.608 1.718 1.608 1.672 14,188 -0.05(-2.93%)
Sep 24, 2004 1.727 1.727 1.722 1.722 1,091 -0.04(-2.08%)
Sep 23, 2004 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Sep 22, 2004 1.603 1.759 1.603 1.759 5,238 -0.02(-1.29%)
Sep 21, 2004 1.750 1.787 1.745 1.782 1,964 +0.26(+17.17%)
Sep 20, 2004 1.631 1.631 1.521 1.521 3,274 -0.19(-10.99%)
Sep 17, 2004 1.659 1.709 1.659 1.709 2,619 +0.06(+3.90%)
Sep 16, 2004 1.672 1.677 1.608 1.645 9,822 +0.03(+1.70%)
Sep 15, 2004 1.618 1.618 1.617 1.617 1,309 +0.01(+0.57%)
Sep 14, 2004 1.672 1.672 1.608 1.608 4,147 -0.04(-2.50%)
Sep 13, 2004 1.649 1.649 1.649 1.649 4,584 -0.11(-6.25%)
Sep 10, 2004 1.718 1.759 1.603 1.759 13,097 -0.01(-0.78%)
Sep 09, 2004 1.832 1.832 1.773 1.773 654 -0.06(-3.25%)
Sep 08, 2004 1.796 1.832 1.768 1.832 4,802 +0.07(+4.17%)
Sep 07, 2004 1.690 1.759 1.654 1.759 5,675 +0.07(+4.35%)
Sep 03, 2004 1.796 1.796 1.686 1.686 1,309 -0.05(-3.16%)
Sep 02, 2004 1.704 1.741 1.704 1.741 654 +0.05(+2.70%)
Sep 01, 2004 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Aug 31, 2004 1.668 1.695 1.668 1.695 1,746 +0.09(+5.71%)
Aug 30, 2004 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
Aug 27, 2004 1.580 1.603 1.580 1.603 5,457 +0.07(+4.79%)
Aug 26, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 25, 2004 1.425 1.567 1.420 1.530 12,878 +0.05(+3.41%)
Aug 24, 2004 1.420 1.489 1.388 1.480 6,985 -0.05(-3.58%)
Aug 23, 2004 1.402 1.626 1.374 1.535 16,153 +0.00(+0.00%)
Aug 20, 2004 1.516 1.539 1.480 1.535 5,020 +0.02(+1.51%)
Aug 19, 2004 1.516 1.516 1.512 1.512 873 +0.00(+0.30%)
Aug 18, 2004 1.649 1.649 1.361 1.507 49,332 -0.16(-9.62%)
Aug 17, 2004 1.645 1.668 1.635 1.668 3,929 +0.02(+1.11%)
Aug 16, 2004 1.489 1.649 1.489 1.649 1,309 +0.06(+3.75%)
Aug 13, 2004 1.535 1.599 1.535 1.590 2,182 +0.11(+7.10%)
Aug 12, 2004 1.590 1.594 1.443 1.484 3,929 -0.07(-4.71%)
Aug 11, 2004 1.558 1.558 1.558 1.558 3,056 -0.07(-4.23%)
Aug 10, 2004 1.672 1.672 1.626 1.626 873 -0.03(-1.66%)
Aug 09, 2004 1.493 1.654 1.493 1.654 2,837 +0.05(+2.85%)
Aug 06, 2004 1.603 1.663 1.580 1.608 13,315 -0.04(-2.23%)
Aug 05, 2004 1.672 1.672 1.645 1.645 1,746 +0.04(+2.57%)
Aug 04, 2004 1.672 1.672 1.603 1.603 9,386 -0.06(-3.85%)
Aug 03, 2004 1.668 1.668 1.668 1.668 1,091 +0.11(+6.75%)
Aug 02, 2004 1.613 1.613 1.562 1.562 1,746 -0.17(-9.79%)
Jul 30, 2004 1.603 1.732 1.603 1.732 1,309 +0.03(+1.61%)
Jul 29, 2004 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jul 28, 2004 1.704 1.704 1.704 1.704 1,964 -0.01(-0.80%)
Jul 27, 2004 1.718 1.726 1.718 1.718 15,716 -0.01(-0.53%)
Jul 26, 2004 1.727 1.727 1.727 1.727 654 -0.04(-2.33%)
Jul 23, 2004 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Jul 22, 2004 1.768 1.768 1.768 1.768 873 -0.02(-1.03%)
Jul 21, 2004 1.718 1.800 1.718 1.787 5,893 +0.08(+4.84%)
Jul 20, 2004 1.704 1.704 1.704 1.704 2,182 -0.00(-0.27%)
Jul 19, 2004 1.658 1.709 1.654 1.709 3,710 +0.06(+3.61%)
Jul 16, 2004 1.741 1.741 1.603 1.649 12,005 -0.05(-3.23%)
Jul 15, 2004 1.704 1.704 1.704 1.704 1,091 +0.00(+0.27%)
Jul 14, 2004 1.700 1.700 1.700 1.700 654 -0.11(-6.08%)
Jul 13, 2004 1.608 1.810 1.608 1.810 14,188 +0.06(+3.40%)
Jul 12, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 09, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 08, 2004 1.745 1.810 1.718 1.750 30,996 +0.00(+0.00%)
Jul 07, 2004 1.704 1.791 1.700 1.750 7,421 -0.07(-3.78%)
Jul 06, 2004 1.819 1.819 1.613 1.819 3,492 +0.01(+0.51%)
Jul 02, 2004 1.787 1.810 1.787 1.810 436 -0.06(-3.19%)
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.