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 (%)
Aug 31, 2009 1.813 1.813 1.754 1.754 8,209 -0.11(-6.12%)
Aug 28, 2009 1.813 1.871 1.813 1.868 4,677 +0.06(+3.08%)
Aug 27, 2009 1.701 1.871 1.696 1.813 24,835 +0.11(+6.16%)
Aug 26, 2009 1.700 1.707 1.700 1.707 1,624 -0.01(-0.34%)
Aug 25, 2009 1.713 1.713 1.631 1.713 25,094 +0.01(+0.34%)
Aug 24, 2009 1.707 1.707 1.628 1.707 5,832 -0.05(-2.67%)
Aug 21, 2009 1.754 1.754 1.748 1.754 15,735 +0.00(+0.00%)
Aug 20, 2009 1.754 1.754 1.684 1.754 18,781 +0.01(+0.33%)
Aug 19, 2009 1.842 1.842 1.748 1.748 11,927 -0.12(-6.27%)
Aug 18, 2009 1.678 2.029 1.678 1.865 57,003 +0.29(+18.15%)
Aug 17, 2009 1.579 1.579 1.579 1.579 4,104 +0.00(+0.00%)
Aug 13, 2009 1.579 1.579 1.579 0 +0.15(+10.20%)
Aug 10, 2009 1.432 1.432 1.432 0 -0.00(-0.00%)
Aug 07, 2009 1.432 1.433 1.432 1.433 465 -0.06(-3.92%)
Aug 05, 2009 1.491 1.491 1.491 0 +0.00(+0.00%)
Aug 04, 2009 1.491 1.491 1.491 1.491 3,095 +0.12(+8.51%)
Aug 03, 2009 1.403 1.421 1.374 1.374 3,059 -0.11(-7.48%)
Jul 31, 2009 1.485 1.485 1.485 1.485 398 +0.04(+2.83%)
Jul 29, 2009 1.444 1.444 1.444 0 +0.05(+3.78%)
Jul 28, 2009 1.608 1.608 1.392 1.392 6,572 -0.14(-9.16%)
Jul 27, 2009 1.514 1.532 1.462 1.532 4,058 +0.01(+0.77%)
Jul 23, 2009 1.520 1.520 1.520 1.520 0 -0.02(-1.14%)
Jul 22, 2009 1.520 1.538 1.520 1.538 15,564 +0.02(+1.15%)
Jul 20, 2009 1.520 1.520 1.520 0 +0.04(+2.36%)
Jul 17, 2009 1.462 1.678 1.462 1.485 10,881 +0.12(+9.01%)
Jul 16, 2009 1.479 1.479 1.362 1.362 2,197 -0.11(-7.54%)
Jul 15, 2009 1.585 1.596 1.403 1.473 17,780 -0.28(-16.00%)
Jul 14, 2009 1.348 1.754 1.348 1.754 5,131 +0.43(+32.16%)
Jul 13, 2009 1.327 1.327 1.327 1.327 3,364 -0.13(-9.20%)
Jul 10, 2009 1.462 1.462 1.462 1.462 7,183 +0.01(+0.41%)
Jul 08, 2009 1.456 1.456 1.456 1.456 0 +0.05(+3.74%)
Jul 07, 2009 1.403 1.403 1.403 1.403 1,556 -0.06(-4.00%)
Jul 06, 2009 1.462 1.462 1.462 1.462 456 +0.06(+4.17%)
Jul 02, 2009 1.321 1.462 1.321 1.403 12,331 -0.06(-4.00%)
Jul 01, 2009 1.462 1.462 1.462 1.462 2,907 +0.18(+13.64%)
Jun 30, 2009 1.316 1.462 1.286 1.286 7,012 -0.18(-12.00%)
Jun 26, 2009 1.462 1.462 1.462 0 +0.06(+4.16%)
Jun 25, 2009 1.415 1.462 1.403 1.403 6,868 +0.03(+2.13%)
Jun 24, 2009 1.462 1.462 1.374 1.374 6,966 +0.00(+0.00%)
Jun 23, 2009 1.374 1.374 1.374 1.374 2,228 -0.03(-2.08%)
Jun 22, 2009 1.180 1.403 1.180 1.403 3,451 +0.23(+20.00%)
Jun 19, 2009 1.462 1.462 1.099 1.169 27,933 -0.34(-22.28%)
Jun 18, 2009 1.842 1.842 1.380 1.505 79,532 -0.36(-19.33%)
Jun 17, 2009 2.193 2.222 1.865 1.865 19,029 -0.29(-13.55%)
Jun 16, 2009 1.988 2.157 1.988 2.157 26,886 +0.17(+8.53%)
Jun 15, 2009 1.988 1.988 1.988 1.988 10,091 +0.06(+3.03%)
Jun 12, 2009 1.894 1.929 1.894 1.929 1,800 +0.18(+10.00%)
Jun 11, 2009 1.725 1.783 1.666 1.754 10,775 +0.13(+7.91%)
Jun 10, 2009 1.625 1.625 1.625 1.625 287 -0.10(-5.76%)
Jun 09, 2009 1.678 1.725 1.678 1.725 3,694 +0.10(+6.11%)
Jun 08, 2009 1.625 1.625 1.625 1.625 1,505 +0.00(+0.00%)
Jun 05, 2009 1.631 1.631 1.625 1.625 513 -0.01(-0.71%)
Jun 03, 2009 1.637 1.637 1.637 0 +0.03(+1.82%)
Jun 02, 2009 1.596 1.608 1.584 1.608 3,249 -0.12(-6.78%)
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.