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, 2014 3.709 3.709 3.656 3.709 11,130 +0.01(+0.40%)
Sep 29, 2014 3.627 3.701 3.627 3.694 18,162 -0.01(-0.20%)
Sep 26, 2014 3.701 3.701 3.627 3.701 12,793 +0.07(+1.85%)
Sep 25, 2014 3.701 3.701 3.627 3.634 11,437 -0.04(-1.22%)
Sep 24, 2014 3.642 3.686 3.515 3.679 12,200 +0.01(+0.20%)
Sep 23, 2014 3.686 3.686 3.612 3.671 24,764 +0.01(+0.41%)
Sep 22, 2014 3.694 3.694 3.604 3.656 27,289 -0.04(-1.01%)
Sep 19, 2014 3.686 3.694 3.642 3.694 24,060 +0.01(+0.41%)
Sep 18, 2014 3.679 3.679 3.612 3.679 5,080 +0.03(+0.82%)
Sep 17, 2014 3.567 3.694 3.567 3.649 25,050 +0.03(+0.82%)
Sep 16, 2014 3.522 3.619 3.507 3.619 18,726 +0.10(+2.97%)
Sep 15, 2014 3.545 3.545 3.485 3.515 36,829 -0.02(-0.63%)
Sep 12, 2014 3.462 3.545 3.462 3.537 13,784 +0.04(+1.07%)
Sep 11, 2014 3.485 3.507 3.455 3.500 14,607 -0.01(-0.21%)
Sep 10, 2014 3.500 3.507 3.470 3.507 3,729 +0.01(+0.21%)
Sep 09, 2014 3.507 3.507 3.433 3.500 21,914 +0.01(+0.43%)
Sep 08, 2014 3.462 3.507 3.397 3.485 24,242 -0.01(-0.43%)
Sep 05, 2014 3.395 3.500 3.302 3.500 41,325 +0.07(+1.96%)
Sep 04, 2014 3.492 3.500 3.403 3.433 16,282 -0.04(-1.29%)
Sep 03, 2014 3.507 3.507 3.358 3.477 15,904 +0.02(+0.65%)
Sep 02, 2014 3.507 3.507 3.380 3.455 16,472 -0.05(-1.49%)
Aug 29, 2014 3.507 3.507 3.507 0 +0.00(+0.00%)
Aug 28, 2014 3.507 3.403 3.507 15,563 +0.10(+3.07%)
Aug 27, 2014 3.395 3.433 3.351 3.403 41,986 +0.03(+0.88%)
Aug 26, 2014 3.358 3.395 3.298 3.373 51,105 +0.01(+0.22%)
Aug 25, 2014 3.395 3.425 3.358 3.365 15,606 -0.06(-1.74%)
Aug 22, 2014 3.433 3.425 3.425 5,849 -0.01(-0.22%)
Aug 21, 2014 3.462 3.470 3.358 3.433 14,312 -0.03(-0.86%)
Aug 20, 2014 3.470 3.470 3.462 6,845 -0.01(-0.21%)
Aug 19, 2014 3.403 3.470 3.402 3.470 17,244 +0.03(+0.87%)
Aug 18, 2014 3.470 3.507 3.321 3.440 47,052 -0.01(-0.43%)
Aug 15, 2014 3.448 3.507 3.448 3.455 68,403 -0.09(-2.53%)
Aug 14, 2014 3.059 4.067 3.037 3.545 152,275 +0.49(+15.85%)
Aug 13, 2014 3.067 3.067 2.951 3.059 14,490 +0.02(+0.74%)
Aug 12, 2014 3.007 3.052 2.992 3.037 5,270 -0.02(-0.73%)
Aug 11, 2014 3.067 3.074 2.940 3.059 13,591 +0.04(+1.23%)
Aug 08, 2014 2.970 3.067 2.970 3.022 6,475 +0.00(+0.00%)
Aug 07, 2014 3.000 3.112 3.000 3.022 5,534 +0.00(+0.00%)
Aug 06, 2014 3.037 3.045 2.985 3.022 21,948 -0.05(-1.70%)
Aug 05, 2014 3.022 3.127 3.002 3.074 17,874 -0.01(-0.24%)
Aug 04, 2014 3.089 3.127 3.045 3.082 11,243 -0.01(-0.24%)
Aug 01, 2014 3.306 3.306 3.022 3.089 17,502 -0.17(-5.26%)
Jul 31, 2014 3.326 3.455 3.209 3.261 3,319 +0.07(+2.34%)
Jul 30, 2014 3.194 3.194 3.119 3.186 12,016 -0.04(-1.16%)
Jul 29, 2014 3.246 3.395 3.194 3.224 8,769 +0.00(+0.00%)
Jul 28, 2014 3.216 3.418 3.149 3.224 21,056 -0.01(-0.46%)
Jul 25, 2014 3.283 3.283 3.219 3.239 9,636 -0.04(-1.36%)
Jul 24, 2014 3.224 3.328 3.201 3.283 10,344 -0.03(-0.90%)
Jul 23, 2014 3.283 3.336 3.276 3.313 8,528 -0.02(-0.67%)
Jul 22, 2014 3.306 3.462 3.253 3.336 9,059 +0.04(+1.36%)
Jul 21, 2014 3.365 3.367 3.283 3.291 12,867 +0.03(+0.92%)
Jul 18, 2014 3.268 3.276 3.194 3.261 1,628 +0.01(+0.46%)
Jul 17, 2014 3.194 3.283 3.194 3.246 11,167 +0.00(+0.00%)
Jul 16, 2014 3.261 3.276 3.179 3.246 5,011 +0.03(+0.93%)
Jul 15, 2014 3.276 3.298 3.186 3.216 5,371 +0.01(+0.47%)
Jul 14, 2014 3.171 3.224 3.134 3.201 8,367 +0.04(+1.18%)
Jul 11, 2014 3.059 3.209 3.059 3.164 3,151 +0.07(+2.17%)
Jul 10, 2014 3.000 3.179 3.000 3.097 32,164 -0.08(-2.58%)
Jul 09, 2014 3.201 3.209 3.179 3.179 1,114 -0.02(-0.70%)
Jul 08, 2014 3.194 3.201 3.192 3.201 2,262 +0.02(+0.70%)
Jul 07, 2014 3.201 3.201 3.179 3.179 2,055 -0.01(-0.47%)
Jul 03, 2014 3.194 3.194 3.194 0 -0.01(-0.23%)
Jul 02, 2014 3.194 3.209 3.179 3.201 10,141 +0.01(+0.23%)
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.