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

Security Natl Finl (NQ: SNFCA )

7.790 +0.240 (+3.18%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
May 31, 2006 2.298 2.338 2.298 2.338 1,267 +0.06(+2.66%)
May 30, 2006 2.424 2.424 2.278 2.278 4,343 -0.12(-4.85%)
May 26, 2006 2.359 2.394 2.359 2.394 1,187 +0.12(+5.33%)
May 25, 2006 2.323 2.323 2.273 2.273 1,185 -0.07(-3.01%)
May 24, 2006 2.293 2.344 2.293 2.344 791 -0.03(-1.28%)
May 23, 2006 2.298 2.374 2.298 2.374 1,514 +0.01(+0.21%)
May 22, 2006 2.313 2.369 2.248 2.369 2,573 +0.06(+2.40%)
May 19, 2006 2.333 2.374 2.313 2.313 2,385 -0.09(-3.58%)
May 18, 2006 2.399 2.399 2.313 2.399 5,858 -0.11(-4.42%)
May 17, 2006 2.404 2.520 2.308 2.510 9,632 +0.01(+0.40%)
May 16, 2006 2.273 2.525 2.273 2.500 54,982 +0.18(+7.84%)
May 15, 2006 2.273 2.318 2.273 2.318 687 +0.05(+2.00%)
May 12, 2006 2.273 2.273 2.273 2.273 3,995 +0.00(+0.00%)
May 11, 2006 2.222 2.273 2.222 2.273 5,272 +0.05(+2.27%)
May 10, 2006 2.222 2.318 1.717 2.222 88,932 -0.08(-3.30%)
May 09, 2006 2.364 2.364 2.283 2.298 7,490 -0.01(-0.22%)
May 08, 2006 2.424 2.424 2.303 2.303 2,573 -0.06(-2.56%)
May 05, 2006 2.278 2.369 2.278 2.364 1,583 +0.08(+3.54%)
May 04, 2006 2.283 2.283 2.283 2.283 593 -0.10(-4.03%)
May 03, 2006 2.424 2.424 2.379 2.379 10,711 -0.04(-1.46%)
May 02, 2006 2.323 2.414 2.323 2.414 29,647 +0.16(+7.17%)
May 01, 2006 2.273 2.273 2.253 2.253 1,962 -0.07(-3.04%)
Apr 28, 2006 2.349 2.349 2.323 2.323 14,255 -0.08(-3.16%)
Apr 27, 2006 2.273 2.399 2.273 2.399 30,562 +0.12(+5.09%)
Apr 26, 2006 2.283 2.283 2.283 2.283 1,783 -0.05(-1.95%)
Apr 25, 2006 2.283 2.328 2.283 2.328 869 -0.06(-2.54%)
Apr 24, 2006 2.399 2.399 2.386 2.389 2,657 +0.02(+0.64%)
Apr 21, 2006 2.374 2.374 2.374 2.374 1,583 +0.05(+2.17%)
Apr 20, 2006 2.323 2.323 2.323 2.323 401 -0.04(-1.50%)
Apr 19, 2006 2.399 2.399 2.323 2.359 10,568 -0.02(-0.64%)
Apr 18, 2006 2.399 2.399 2.278 2.374 13,067 -0.02(-0.84%)
Apr 17, 2006 2.323 2.394 2.273 2.394 21,058 +0.07(+3.04%)
Apr 13, 2006 2.374 2.374 2.323 2.323 1,781 -0.05(-2.13%)
Apr 12, 2006 2.323 2.374 2.374 2.374 13,859 +0.05(+2.17%)
Apr 11, 2006 2.323 2.323 2.323 2.323 2,183 +0.00(+0.00%)
Apr 10, 2006 2.485 2.490 2.298 2.323 6,345 -0.05(-1.92%)
Apr 07, 2006 2.374 2.374 2.273 2.369 3,284 +0.02(+0.64%)
Apr 06, 2006 2.354 2.414 2.354 2.354 6,708 -0.12(-4.90%)
Apr 05, 2006 2.475 2.475 2.475 2.475 593 +0.01(+0.20%)
Apr 04, 2006 2.404 2.470 2.354 2.470 2,769 +0.03(+1.03%)
Apr 03, 2006 2.495 2.568 2.399 2.445 57,847 +0.05(+1.89%)
Mar 31, 2006 2.096 2.480 2.096 2.399 40,604 +0.35(+17.28%)
Mar 30, 2006 2.020 2.116 2.020 2.046 21,834 -0.15(-6.90%)
Mar 29, 2006 2.177 2.217 2.071 2.197 9,321 -0.01(-0.46%)
Mar 28, 2006 2.197 2.207 2.126 2.207 2,435 +0.08(+3.80%)
Mar 27, 2006 2.121 2.136 2.121 2.126 4,171 -0.01(-0.47%)
Mar 24, 2006 2.133 2.136 2.133 2.136 3,946 -0.06(-2.76%)
Mar 23, 2006 2.222 2.222 2.051 2.197 7,721 -0.01(-0.46%)
Mar 22, 2006 2.081 2.207 2.081 2.207 12,869 +0.13(+6.07%)
Mar 21, 2006 2.172 2.172 2.051 2.081 4,161 -0.11(-4.85%)
Mar 20, 2006 2.167 2.229 2.147 2.187 4,308 +0.04(+1.64%)
Mar 17, 2006 2.162 2.162 2.152 2.152 5,955 -0.01(-0.49%)
Mar 16, 2006 2.267 2.267 2.162 2.162 1,619 +0.02(+0.73%)
Mar 15, 2006 2.147 2.237 2.147 2.147 11,830 -0.08(-3.41%)
Mar 14, 2006 2.192 2.258 2.172 2.222 9,050 -0.04(-1.79%)
Mar 13, 2006 2.268 2.268 2.222 2.263 17,740 +0.12(+5.41%)
Mar 10, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Mar 09, 2006 2.167 2.172 2.147 2.147 11,507 -0.02(-0.70%)
Mar 08, 2006 2.253 2.273 2.152 2.162 4,316 +0.02(+0.71%)
Mar 07, 2006 2.172 2.222 2.147 2.147 10,410 -0.14(-6.18%)
Mar 06, 2006 2.152 2.288 2.152 2.288 8,119 +0.14(+6.34%)
Mar 03, 2006 2.419 2.419 2.152 2.152 39,089 -0.27(-11.06%)
Mar 02, 2006 2.424 2.424 2.323 2.419 86,497 +0.10(+4.13%)
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.