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

Security Natl Finl (NQ: SNFCA )

6.540 -0.050 (-0.76%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 6, 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 (%)
Apr 30, 2012 1.117 1.130 1.083 1.130 4,432 +0.03(+2.77%)
Apr 27, 2012 1.103 1.117 1.096 1.100 5,799 -0.02(-2.11%)
Apr 26, 2012 1.076 1.130 1.069 1.124 5,762 +0.13(+12.92%)
Apr 25, 2012 1.076 1.076 0.9882 0.9950 9,446 -0.08(-7.55%)
Apr 24, 2012 1.144 1.144 1.076 1.076 5,023 -0.07(-5.92%)
Apr 23, 2012 1.184 1.184 1.144 1.144 443 +0.02(+1.96%)
Apr 20, 2012 1.184 1.184 1.110 1.122 9,668 -0.06(-5.29%)
Apr 19, 2012 1.157 1.184 1.157 1.184 6,441 +0.03(+2.34%)
Apr 18, 2012 1.184 1.184 1.144 1.157 3,250 -0.03(-2.29%)
Apr 17, 2012 1.076 1.184 1.063 1.184 46,284 +0.17(+16.67%)
Apr 16, 2012 1.056 1.076 1.015 1.015 1,932 -0.04(-3.85%)
Apr 13, 2012 1.083 1.083 0.9986 1.056 15,950 -0.02(-1.89%)
Apr 11, 2012 1.076 1.076 1.076 0 +0.01(+0.63%)
Apr 10, 2012 1.069 1.069 1.002 1.069 1,656 +0.00(+0.00%)
Apr 05, 2012 1.069 1.069 1.069 0 +0.02(+1.94%)
Apr 04, 2012 1.015 1.049 1.015 1.049 5,414 +0.03(+3.33%)
Apr 03, 2012 1.008 1.036 1.008 1.015 34,024 +0.03(+2.74%)
Apr 02, 2012 0.9476 1.036 0.9408 0.9882 58,267 +0.03(+3.55%)
Mar 30, 2012 0.9408 0.9543 0.9408 0.9543 2,585 +0.07(+8.46%)
Mar 29, 2012 0.9611 0.9611 0.8799 0.8799 2,563 -0.02(-2.26%)
Mar 28, 2012 0.9002 0.9002 0.9002 0.9002 147 -0.06(-6.34%)
Mar 27, 2012 0.9361 0.9611 0.9361 0.9611 5,519 +0.06(+6.77%)
Mar 23, 2012 0.9002 0.9002 0.9002 0 -0.06(-6.33%)
Mar 22, 2012 0.8799 0.9610 0.8799 0.9610 2,719 +0.06(+6.76%)
Mar 21, 2012 0.8799 0.9002 0.8799 0.9002 2,675 +0.02(+2.31%)
Mar 19, 2012 0.8799 0.8799 0.8799 0 -0.04(-4.41%)
Mar 16, 2012 0.8934 0.9205 0.8799 0.9205 3,036 +0.03(+3.03%)
Mar 15, 2012 0.9516 0.9543 0.8934 0.8934 1,181 -0.08(-8.33%)
Mar 14, 2012 0.9611 0.9882 0.8867 0.9746 18,053 +0.01(+1.41%)
Mar 13, 2012 0.8945 0.9611 0.8596 0.9611 7,645 +0.05(+5.97%)
Mar 12, 2012 0.9476 0.9476 0.9070 0.9070 3,989 -0.05(-5.63%)
Mar 09, 2012 0.8934 0.9611 0.8867 0.9611 11,908 +0.12(+14.06%)
Mar 08, 2012 0.8934 0.8934 0.8325 0.8427 4,844 -0.05(-5.68%)
Mar 07, 2012 0.8934 0.8934 0.8934 0.8934 3,693 -0.01(-0.75%)
Mar 05, 2012 0.9002 0.9002 0.9002 0 -0.03(-2.78%)
Mar 01, 2012 0.9260 0.9260 0.9260 0 -0.02(-2.28%)
Feb 29, 2012 1.015 1.015 0.9476 0.9476 3,053 -0.05(-5.08%)
Feb 28, 2012 0.9611 1.030 0.9611 0.9983 5,744 +0.00(+0.34%)
Feb 27, 2012 0.9137 0.9950 0.8867 0.9950 3,152 +0.07(+8.09%)
Feb 24, 2012 0.9476 1.015 0.9205 0.9205 2,941 -0.03(-3.48%)
Feb 23, 2012 0.9137 0.9537 0.9070 0.9537 2,152 -0.03(-3.37%)
Feb 22, 2012 0.9870 0.9870 0.9870 0.9870 664 -0.07(-6.52%)
Feb 21, 2012 0.9340 1.056 0.9070 1.056 11,983 +0.14(+14.70%)
Feb 17, 2012 0.9205 0.9205 0.9205 0.9205 159 +0.01(+0.74%)
Feb 16, 2012 0.9141 0.9141 0.9076 0.9137 449 -0.01(-1.60%)
Feb 15, 2012 0.9205 0.9340 0.9205 0.9286 1,205 -0.01(-0.58%)
Feb 14, 2012 1.015 1.029 0.9137 0.9340 13,422 -0.11(-10.39%)
Feb 13, 2012 1.022 1.042 1.022 1.042 4,713 +0.06(+6.21%)
Feb 09, 2012 0.9814 0.9814 0.9814 0 +0.06(+6.62%)
Feb 07, 2012 0.9205 0.9205 0.9205 0 -0.03(-2.86%)
Feb 06, 2012 1.117 1.117 0.9205 0.9476 11,841 -0.07(-6.67%)
Feb 03, 2012 0.9950 1.049 0.9950 1.015 13,422 -0.07(-6.24%)
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.