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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 2.522 3.381 2.522 3.316 121,018 +0.48(+17.10%)
Jan 30, 2003 2.810 2.976 2.522 2.832 22,232 +0.02(+0.78%)
Jan 29, 2003 2.627 2.814 2.400 2.810 46,298 +0.07(+2.38%)
Jan 28, 2003 2.099 2.744 2.099 2.744 24,524 +0.31(+12.93%)
Jan 27, 2003 2.042 2.531 2.029 2.430 70,364 +0.36(+17.26%)
Jan 24, 2003 2.356 2.356 1.994 2.072 7,334 -0.00(-0.21%)
Jan 23, 2003 2.072 2.138 2.072 2.077 24,524 -0.01(-0.61%)
Jan 22, 2003 2.094 2.094 2.072 2.089 2,979 -0.05(-2.27%)
Jan 21, 2003 2.216 2.216 2.116 2.138 7,334 -0.08(-3.54%)
Jan 17, 2003 2.247 2.256 2.216 2.216 4,813 -0.12(-5.17%)
Jan 16, 2003 2.286 2.337 2.282 2.337 1,604 +0.05(+2.23%)
Jan 15, 2003 2.286 2.286 2.286 2.286 0 +0.00(+0.00%)
Jan 14, 2003 2.360 2.360 2.286 2.286 2,521 -0.02(-0.95%)
Jan 13, 2003 2.190 2.330 2.190 2.308 5,271 +0.11(+4.80%)
Jan 10, 2003 2.231 2.231 2.181 2.202 4,813 -0.08(-3.64%)
Jan 09, 2003 2.244 2.360 2.240 2.285 5,535 +0.00(+0.20%)
Jan 08, 2003 2.194 2.281 2.119 2.281 52,704 +0.05(+2.03%)
Jan 07, 2003 2.410 2.414 2.211 2.236 95,542 -0.24(-9.73%)
Jan 06, 2003 2.531 2.597 2.435 2.477 86,156 -0.12(-4.79%)
Jan 03, 2003 2.709 2.751 2.555 2.601 22,381 -0.14(-5.15%)
Jan 02, 2003 2.871 3.116 2.701 2.742 77,493 -0.06(-2.22%)
Dec 31, 2002 2.676 3.013 2.206 2.805 306,844 +0.12(+4.65%)
Dec 30, 2002 2.506 2.780 2.327 2.680 137,658 +0.17(+6.97%)
Dec 27, 2002 2.028 2.921 2.028 2.506 267,134 +0.37(+17.09%)
Dec 26, 2002 2.078 2.140 2.078 2.140 13,236 +0.04(+1.98%)
Dec 24, 2002 2.049 2.244 1.999 2.098 22,622 +0.04(+2.02%)
Dec 23, 2002 2.098 2.244 1.932 2.057 26,232 -0.15(-6.60%)
Dec 20, 2002 2.098 2.244 2.044 2.202 27,676 +0.07(+3.52%)
Dec 19, 2002 1.766 2.260 1.762 2.127 64,497 +0.36(+20.47%)
Dec 18, 2002 1.712 1.766 1.712 1.766 5,053 +0.08(+4.68%)
Dec 17, 2002 1.629 1.687 1.629 1.687 10,107 +0.05(+3.05%)
Dec 16, 2002 1.621 1.637 1.542 1.637 9,385 +0.04(+2.34%)
Dec 13, 2002 1.554 1.650 1.554 1.600 9,145 -0.06(-3.63%)
Dec 12, 2002 1.629 1.660 1.629 1.660 2,406 -0.00(-0.13%)
Dec 11, 2002 1.662 1.662 1.662 1.662 3,609 -0.04(-2.44%)
Dec 10, 2002 1.683 1.704 1.621 1.704 5,775 +0.04(+2.24%)
Dec 09, 2002 1.625 1.754 1.625 1.666 8,904 -0.06(-3.37%)
Dec 06, 2002 1.633 1.724 1.625 1.724 3,369 -0.02(-0.95%)
Dec 05, 2002 1.741 1.741 1.662 1.741 6,016 +0.04(+2.20%)
Dec 04, 2002 1.537 1.704 1.537 1.704 2,887 +0.00(+0.00%)
Dec 03, 2002 1.666 1.704 1.496 1.704 7,219 -0.10(-5.75%)
Dec 02, 2002 1.662 1.907 1.662 1.808 11,551 -0.15(-7.45%)
Nov 29, 2002 1.808 1.990 1.662 1.953 46,207 +0.18(+10.33%)
Nov 27, 2002 1.621 1.770 1.591 1.770 13,477 +0.11(+6.50%)
Nov 26, 2002 1.554 1.683 1.554 1.662 14,921 +0.04(+2.56%)
Nov 25, 2002 1.612 1.621 1.612 1.621 1,443 -0.04(-2.50%)
Nov 22, 2002 1.712 1.712 1.488 1.662 31,526 -0.06(-3.61%)
Nov 21, 2002 1.321 1.870 1.321 1.724 119,849 +0.39(+29.69%)
Nov 20, 2002 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Nov 19, 2002 1.213 1.334 1.213 1.330 6,979 +0.04(+3.23%)
Nov 18, 2002 1.326 1.326 1.163 1.288 3,850 -0.02(-1.90%)
Nov 15, 2002 1.313 1.313 1.313 1.313 1,203 -0.00(-0.32%)
Nov 14, 2002 1.326 1.330 1.205 1.317 12,273 +0.01(+0.96%)
Nov 13, 2002 1.284 1.305 1.280 1.305 5,294 +0.02(+1.29%)
Nov 12, 2002 1.288 1.288 1.288 1.288 1,684 -0.02(-1.27%)
Nov 11, 2002 1.305 1.305 1.305 1.305 0 +0.00(+0.00%)
Nov 08, 2002 1.305 1.305 1.305 1.305 1,684 -0.02(-1.57%)
Nov 07, 2002 1.163 1.326 1.163 1.326 19,493 -0.00(-0.31%)
Nov 06, 2002 1.180 1.330 1.143 1.330 6,497 +0.17(+14.33%)
Nov 05, 2002 1.230 1.230 1.080 1.163 14,199 -0.04(-3.48%)
Nov 04, 2002 1.271 1.271 1.205 1.205 9,867 -0.04(-3.33%)
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.