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

Security Natl Finl (NQ: SNFCA )

7.793 +0.243 (+3.21%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
May 28, 2004 2.291 2.291 2.029 2.029 3,710 -0.04(-1.77%)
May 27, 2004 2.112 2.126 2.066 2.066 4,802 -0.09(-4.04%)
May 26, 2004 2.167 2.176 2.135 2.153 7,858 -0.05(-2.08%)
May 25, 2004 2.268 2.268 2.199 2.199 4,584 -0.09(-4.00%)
May 24, 2004 2.313 2.313 2.268 2.291 12,660 -0.03(-1.38%)
May 21, 2004 2.089 2.327 2.089 2.323 5,457 +0.23(+11.18%)
May 20, 2004 2.144 2.213 2.016 2.089 11,569 -0.13(-5.98%)
May 19, 2004 2.341 2.364 2.217 2.222 14,625 -0.12(-5.09%)
May 18, 2004 2.341 2.341 2.341 2.341 1,091 +0.00(+0.20%)
May 17, 2004 2.428 2.428 2.336 2.336 4,147 -0.23(-8.93%)
May 14, 2004 2.562 2.565 2.562 2.565 1,964 +0.07(+2.94%)
May 13, 2004 2.382 2.588 2.355 2.492 9,822 -0.15(-5.56%)
May 12, 2004 2.602 2.643 2.602 2.639 3,056 -0.02(-0.86%)
May 11, 2004 2.643 2.662 2.643 2.662 436 -0.11(-3.97%)
May 10, 2004 2.666 2.794 2.666 2.772 1,091 +0.03(+1.17%)
May 07, 2004 2.749 2.776 2.602 2.740 8,949 -0.01(-0.50%)
May 06, 2004 2.749 2.877 2.749 2.753 1,746 -0.20(-6.68%)
May 05, 2004 2.927 2.950 2.923 2.950 873 +0.02(+0.63%)
May 04, 2004 2.877 2.932 2.877 2.932 1,746 +0.07(+2.40%)
May 03, 2004 2.689 2.863 2.689 2.863 1,091 -0.00(-0.16%)
Apr 30, 2004 2.827 2.868 2.781 2.868 1,309 +0.06(+2.29%)
Apr 29, 2004 2.863 2.973 2.611 2.804 13,533 -0.00(-0.16%)
Apr 28, 2004 2.749 2.808 2.749 2.808 1,309 +0.12(+4.61%)
Apr 27, 2004 2.703 2.703 2.662 2.685 873 +0.03(+1.03%)
Apr 26, 2004 3.184 3.184 2.657 2.657 6,548 -0.05(-1.69%)
Apr 23, 2004 3.344 3.344 2.648 2.703 6,112 +0.09(+3.51%)
Apr 22, 2004 2.593 2.675 2.588 2.611 10,477 -0.06(-2.40%)
Apr 21, 2004 2.694 2.703 2.634 2.675 5,457 -0.05(-1.68%)
Apr 20, 2004 2.712 2.730 2.712 2.721 5,238 +0.05(+2.06%)
Apr 19, 2004 2.740 2.740 2.593 2.666 11,787 +0.00(+0.00%)
Apr 16, 2004 2.680 2.707 2.666 2.666 5,457 +0.02(+0.87%)
Apr 15, 2004 2.662 2.662 2.588 2.643 7,640 +0.05(+1.94%)
Apr 14, 2004 2.584 2.675 2.584 2.593 9,386 -0.02(-0.70%)
Apr 13, 2004 2.909 2.909 2.611 2.611 10,259 -0.17(-6.25%)
Apr 12, 2004 2.634 2.785 2.634 2.785 8,513 +0.08(+3.05%)
Apr 08, 2004 3.074 3.074 2.634 2.703 11,132 -0.09(-3.28%)
Apr 07, 2004 2.643 2.941 2.597 2.794 43,657 -0.14(-4.69%)
Apr 06, 2004 3.175 3.243 2.932 2.932 21,610 -0.20(-6.43%)
Apr 05, 2004 3.335 3.335 2.982 3.133 47,586 +0.02(+0.74%)
Apr 02, 2004 3.207 3.207 2.991 3.111 15,716 +0.04(+1.34%)
Apr 01, 2004 2.955 3.257 2.955 3.069 52,170 -0.02(-0.74%)
Mar 31, 2004 3.555 3.555 3.092 3.092 21,392 -0.10(-3.16%)
Mar 30, 2004 3.193 3.367 3.193 3.193 16,371 +0.10(+3.26%)
Mar 29, 2004 3.088 3.202 3.088 3.092 4,365 +0.00(+0.15%)
Mar 26, 2004 3.207 3.239 3.088 3.088 6,112 -0.12(-3.71%)
Mar 25, 2004 3.161 3.285 3.161 3.207 3,710 +0.09(+2.94%)
Mar 24, 2004 3.344 3.344 3.060 3.115 2,182 +0.05(+1.80%)
Mar 23, 2004 3.346 3.346 2.982 3.060 15,716 -0.05(-1.76%)
Mar 22, 2004 3.253 3.413 3.005 3.115 46,276 -0.18(-5.56%)
Mar 19, 2004 3.491 3.527 3.211 3.298 30,560 -0.22(-6.37%)
Mar 18, 2004 3.523 3.523 3.482 3.523 9,604 +0.02(+0.52%)
Mar 17, 2004 3.367 3.505 3.156 3.505 17,899 -0.04(-1.03%)
Mar 16, 2004 3.573 3.573 3.349 3.541 7,640 +0.10(+2.79%)
Mar 15, 2004 3.596 3.596 3.445 3.445 2,401 -0.16(-4.33%)
Mar 12, 2004 3.601 3.601 3.601 3.601 1,964 -0.03(-0.88%)
Mar 11, 2004 3.839 3.839 3.527 3.633 10,477 -0.03(-0.75%)
Mar 10, 2004 3.660 3.660 3.660 3.660 4,365 +0.13(+3.63%)
Mar 09, 2004 3.660 3.660 3.532 3.532 5,893 +0.02(+0.65%)
Mar 08, 2004 3.505 3.610 3.505 3.509 11,569 +0.02(+0.66%)
Mar 05, 2004 3.665 3.665 3.486 3.486 1,309 +0.01(+0.26%)
Mar 04, 2004 3.692 3.692 3.454 3.477 32,306 -0.12(-3.44%)
Mar 03, 2004 3.876 3.876 3.587 3.601 5,020 -0.03(-0.77%)
Mar 02, 2004 3.757 3.757 3.629 3.629 8,731 -0.13(-3.40%)
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.