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 UNCHANGED
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 (%)
Nov 30, 2004 1.438 1.438 1.438 1.438 1,309 +0.00(+0.00%)
Nov 29, 2004 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Nov 26, 2004 1.351 1.438 1.351 1.438 873 +0.00(+0.00%)
Nov 24, 2004 1.397 1.438 1.388 1.438 21,392 -0.02(-1.57%)
Nov 23, 2004 1.374 1.461 1.374 1.461 19,645 +0.07(+4.93%)
Nov 22, 2004 1.429 1.429 1.393 1.393 3,929 -0.04(-2.88%)
Nov 19, 2004 1.489 1.489 1.361 1.434 27,940 -0.05(-3.69%)
Nov 18, 2004 1.402 1.503 1.374 1.489 15,280 +0.08(+5.86%)
Nov 17, 2004 1.603 1.603 1.301 1.406 44,967 -0.11(-6.97%)
Nov 16, 2004 1.713 1.713 1.466 1.512 73,562 -0.32(-17.50%)
Nov 15, 2004 1.832 1.924 1.832 1.832 7,421 +0.01(+0.76%)
Nov 12, 2004 1.819 1.819 1.819 1.819 2,619 +0.04(+2.06%)
Nov 11, 2004 1.787 1.787 1.782 1.782 436 +0.00(+0.26%)
Nov 10, 2004 1.777 1.777 1.777 1.777 654 -0.00(-0.26%)
Nov 09, 2004 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Nov 08, 2004 1.695 1.782 1.695 1.782 4,365 +0.11(+6.57%)
Nov 05, 2004 1.672 1.672 1.567 1.672 5,457 +0.11(+6.73%)
Nov 04, 2004 1.649 1.649 1.567 1.567 654 -0.17(-10.00%)
Nov 03, 2004 1.649 1.750 1.466 1.741 11,787 +0.09(+5.27%)
Nov 02, 2004 1.654 1.654 1.654 1.654 218 -0.11(-6.24%)
Nov 01, 2004 1.658 1.764 1.580 1.764 6,112 +0.10(+6.06%)
Oct 29, 2004 1.571 1.764 1.571 1.663 25,757 +0.10(+6.14%)
Oct 28, 2004 1.558 1.658 1.223 1.567 29,687 -0.03(-1.72%)
Oct 27, 2004 1.681 1.713 1.535 1.594 28,377 -0.06(-3.87%)
Oct 26, 2004 1.603 1.668 1.603 1.658 34,489 +0.05(+3.43%)
Oct 25, 2004 1.603 1.603 1.603 1.603 4,584 -0.07(-4.11%)
Oct 22, 2004 1.672 1.672 1.672 1.672 654 +0.00(+0.00%)
Oct 21, 2004 1.764 1.764 1.672 1.672 4,802 +0.00(+0.00%)
Oct 20, 2004 1.677 1.677 1.672 1.672 873 -0.00(-0.27%)
Oct 19, 2004 1.677 1.677 1.677 1.677 1,309 +0.00(+0.27%)
Oct 18, 2004 1.805 1.805 1.672 1.672 6,330 +0.00(+0.00%)
Oct 15, 2004 1.626 1.782 1.580 1.672 6,766 +0.05(+2.82%)
Oct 14, 2004 1.626 1.626 1.626 1.626 218 -0.07(-4.05%)
Oct 13, 2004 1.649 1.695 1.645 1.695 2,401 +0.04(+2.49%)
Oct 12, 2004 1.663 1.663 1.654 1.654 3,056 -0.04(-2.43%)
Oct 11, 2004 1.695 1.695 1.695 1.695 654 -0.01(-0.80%)
Oct 08, 2004 1.626 1.709 1.626 1.709 654 -0.05(-3.12%)
Oct 07, 2004 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Oct 06, 2004 1.718 1.764 1.700 1.764 1,746 +0.04(+2.12%)
Oct 05, 2004 1.718 1.727 1.718 1.727 1,528 +0.09(+5.31%)
Oct 04, 2004 1.718 1.718 1.640 1.640 873 -0.09(-5.29%)
Oct 01, 2004 1.626 1.732 1.626 1.732 1,091 -0.05(-2.58%)
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%)
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.