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 (%)
Feb 27, 2009 1.199 1.216 1.199 1.216 7,568 +0.10(+8.93%)
Feb 26, 2009 1.034 1.116 1.034 1.116 1,323 +0.15(+15.72%)
Feb 20, 2009 0.9647 0.9647 0.9647 0 +0.03(+2.87%)
Feb 18, 2009 0.9378 0.9378 0.9378 0 +0.00(+0.00%)
Feb 17, 2009 0.9378 0.9378 0.9378 0.9378 338 -0.09(-8.34%)
Feb 12, 2009 1.029 1.029 1.023 1.023 19,051 -0.23(-18.60%)
Feb 11, 2009 1.257 1.257 1.257 0 +0.00(+0.00%)
Feb 10, 2009 1.023 1.257 1.023 1.257 1,368 +0.23(+22.86%)
Feb 09, 2009 1.052 1.052 1.023 1.023 4,811 -0.05(-4.48%)
Feb 06, 2009 1.071 1.071 1.071 1.071 956 +0.04(+3.50%)
Feb 05, 2009 1.035 1.035 1.035 0 +0.00(+0.00%)
Feb 04, 2009 1.286 1.286 1.035 1.035 2,394 -0.26(-20.27%)
Jan 30, 2009 1.298 1.298 1.298 0 +0.25(+23.33%)
Jan 29, 2009 1.047 1.292 1.047 1.052 1,145 -0.25(-18.92%)
Jan 28, 2009 1.228 1.345 1.228 1.298 5,503 +0.27(+26.85%)
Jan 27, 2009 1.023 1.023 1.023 1.023 855 +0.00(+0.00%)
Jan 26, 2009 1.041 1.041 1.023 1.023 2,052 +0.00(+0.00%)
Jan 23, 2009 1.023 1.029 1.023 1.023 3,538 -0.01(-0.57%)
Jan 22, 2009 1.029 1.029 1.029 1.029 769 +0.01(+0.57%)
Jan 21, 2009 1.023 1.023 1.023 1.023 897 +0.00(+0.00%)
Jan 16, 2009 1.023 1.023 1.023 0 -0.15(-12.50%)
Jan 15, 2009 1.023 1.222 1.023 1.169 2,368 +0.09(+8.11%)
Jan 14, 2009 1.041 1.082 1.041 1.082 1,782 -0.22(-16.98%)
Jan 13, 2009 0.9689 1.303 0.9689 1.303 9,607 +0.33(+34.48%)
Jan 12, 2009 0.9689 0.9689 0.9688 0.9688 3,509 -0.00(-0.01%)
Jan 09, 2009 0.9541 0.9689 0.8408 0.9689 9,769 +0.02(+1.99%)
Jan 08, 2009 0.9633 0.9633 0.9466 0.9500 3,158 -0.02(-1.95%)
Jan 07, 2009 0.9466 0.9689 0.9466 0.9689 5,712 +0.24(+32.82%)
Jan 06, 2009 0.8130 0.8130 0.7295 0.7295 6,213 -0.24(-24.71%)
Jan 02, 2009 0.9689 0.9689 0.9689 0.9689 269 +0.00(+0.00%)
Dec 31, 2008 0.8297 0.9689 0.8130 0.9689 12,915 +0.14(+17.57%)
Dec 30, 2008 0.8269 0.8408 0.8241 0.8241 24,741 -0.05(-5.43%)
Dec 29, 2008 0.8715 0.8715 0.8715 0 +0.00(+0.00%)
Dec 26, 2008 0.7573 0.8715 0.6960 0.8715 5,567 +0.06(+7.93%)
Dec 24, 2008 0.8742 0.8742 0.7796 0.8074 13,160 -0.03(-3.33%)
Dec 23, 2008 0.8353 0.8353 0.8353 0.8353 1,842 +0.04(+4.90%)
Dec 22, 2008 0.8854 0.8854 0.7796 0.7963 23,538 -0.04(-4.67%)
Dec 19, 2008 0.8353 0.8353 0.8353 0.8353 308 +0.03(+4.17%)
Dec 18, 2008 0.8018 0.8018 0.8018 0 +0.00(+0.00%)
Dec 17, 2008 0.8241 0.8241 0.8018 0.8018 359 -0.16(-16.76%)
Dec 16, 2008 0.7907 0.9633 0.7907 0.9633 538 +0.18(+22.70%)
Dec 15, 2008 0.7963 0.9689 0.7851 0.7851 8,889 -0.04(-4.73%)
Dec 12, 2008 0.8241 0.8241 0.8241 0.8241 179 +0.04(+5.71%)
Dec 11, 2008 0.7796 0.7796 0.7796 0.7796 1,655 +0.00(+0.00%)
Dec 10, 2008 0.8535 0.8535 0.7796 0.7796 359 -0.01(-0.71%)
Dec 09, 2008 0.7851 0.7941 0.7851 0.7851 2,392 -0.00(-0.14%)
Dec 08, 2008 0.9578 0.9578 0.7684 0.7863 1,494 -0.05(-5.87%)
Dec 05, 2008 0.7573 0.8353 0.7573 0.8353 1,077 +0.03(+3.45%)
Dec 04, 2008 0.8353 0.8353 0.8074 0.8074 772 +0.00(+0.00%)
Dec 03, 2008 0.8074 0.9689 0.8074 0.8074 1,957 -0.16(-16.67%)
Dec 02, 2008 0.7796 0.9689 0.7796 0.9689 18,039 +0.22(+29.85%)
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.