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 29, 2005 1.587 1.587 1.510 1.587 10,508 +0.00(+0.00%)
Apr 28, 2005 1.587 1.587 1.587 1.587 0 +0.00(+0.00%)
Apr 27, 2005 1.587 1.587 1.587 1.587 0 +0.00(+0.00%)
Apr 26, 2005 1.587 1.587 1.587 1.587 415 +0.08(+5.10%)
Apr 25, 2005 1.510 1.510 1.510 1.510 3,538 -0.27(-15.14%)
Apr 22, 2005 1.732 1.780 1.732 1.780 6,444 +0.08(+4.82%)
Apr 21, 2005 1.539 1.804 1.539 1.698 38,395 +0.16(+10.31%)
Apr 20, 2005 1.563 1.563 1.539 1.539 2,509 -0.08(-4.76%)
Apr 19, 2005 1.621 1.631 1.616 1.616 3,446 -0.01(-0.88%)
Apr 18, 2005 1.611 1.631 1.578 1.631 5,432 +0.00(+0.00%)
Apr 15, 2005 1.727 1.751 1.578 1.631 29,312 -0.11(-6.35%)
Apr 14, 2005 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Apr 13, 2005 1.655 1.741 1.650 1.741 5,889 +0.11(+6.47%)
Apr 12, 2005 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Apr 11, 2005 1.674 1.674 1.635 1.635 4,157 -0.08(-4.49%)
Apr 08, 2005 1.712 1.712 1.712 1.712 0 +0.00(+0.00%)
Apr 07, 2005 1.592 1.712 1.592 1.712 5,319 +0.05(+2.89%)
Apr 06, 2005 1.712 1.727 1.664 1.664 3,742 +0.03(+1.76%)
Apr 05, 2005 1.653 1.660 1.635 1.635 1,579 +0.05(+3.31%)
Apr 04, 2005 1.539 1.583 1.539 1.583 5,881 +0.04(+2.84%)
Apr 01, 2005 1.635 1.635 1.539 1.539 7,714 -0.17(-9.86%)
Mar 31, 2005 1.635 1.708 1.510 1.708 36,285 +0.02(+1.14%)
Mar 30, 2005 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
Mar 29, 2005 1.607 1.688 1.607 1.688 1,507 +0.00(+0.00%)
Mar 28, 2005 1.607 1.688 1.607 1.688 15,305 +0.05(+2.93%)
Mar 24, 2005 1.664 1.664 1.626 1.640 2,698 -0.04(-2.29%)
Mar 23, 2005 1.679 1.679 1.679 1.679 207 -0.01(-0.85%)
Mar 22, 2005 1.698 1.698 1.693 1.693 3,353 +0.01(+0.86%)
Mar 21, 2005 1.679 1.679 1.655 1.679 3,093 -0.04(-2.24%)
Mar 18, 2005 1.631 1.722 1.631 1.717 1,455 -0.01(-0.56%)
Mar 17, 2005 1.708 1.727 1.708 1.727 2,702 +0.02(+1.13%)
Mar 16, 2005 1.712 1.712 1.708 1.708 6,236 -0.00(-0.28%)
Mar 15, 2005 1.722 1.722 1.712 1.712 4,365 +0.00(+0.28%)
Mar 14, 2005 1.544 1.708 1.544 1.708 3,051 +0.01(+0.57%)
Mar 11, 2005 1.688 1.698 1.688 1.698 513 -0.05(-3.02%)
Mar 10, 2005 1.761 1.768 1.751 1.751 4,997 -0.05(-2.70%)
Mar 09, 2005 1.794 1.799 1.794 1.799 704 -0.05(-2.83%)
Mar 08, 2005 1.799 1.852 1.799 1.852 3,922 +0.00(+0.00%)
Mar 07, 2005 1.833 1.876 1.828 1.852 13,720 +0.10(+5.48%)
Mar 04, 2005 1.809 1.809 1.741 1.756 1,991 +0.03(+1.96%)
Mar 03, 2005 1.722 1.722 1.722 1.722 0 +0.00(+0.00%)
Mar 02, 2005 1.717 1.770 1.717 1.722 6,914 +0.07(+4.37%)
Mar 01, 2005 1.799 1.813 1.525 1.650 43,904 -0.14(-8.04%)
Feb 28, 2005 1.809 1.809 1.684 1.794 9,563 -0.01(-0.80%)
Feb 25, 2005 1.837 1.866 1.809 1.809 10,837 +0.05(+2.73%)
Feb 24, 2005 1.919 1.919 1.674 1.761 16,473 -0.16(-8.50%)
Feb 23, 2005 1.924 1.938 1.780 1.924 13,569 -0.03(-1.48%)
Feb 22, 2005 1.982 1.991 1.953 1.953 8,168 -0.03(-1.48%)
Feb 18, 2005 1.982 2.020 1.982 1.982 18,377 +0.00(+0.24%)
Feb 17, 2005 2.006 2.006 1.977 1.977 1,833 -0.05(-2.35%)
Feb 16, 2005 2.059 2.088 1.967 2.025 27,907 +0.20(+10.79%)
Feb 15, 2005 1.876 1.876 1.785 1.828 16,165 -0.07(-3.55%)
Feb 14, 2005 2.006 2.006 1.684 1.895 20,078 -0.13(-6.19%)
Feb 11, 2005 2.020 2.020 2.020 2.020 207 -0.03(-1.41%)
Feb 10, 2005 2.040 2.054 2.040 2.049 6,536 +0.04(+1.91%)
Feb 09, 2005 1.977 2.064 1.977 2.011 18,346 -0.00(-0.24%)
Feb 08, 2005 1.977 2.131 1.977 2.015 17,729 +0.06(+3.20%)
Feb 07, 2005 2.030 2.030 1.953 1.953 1,719 -0.08(-3.79%)
Feb 04, 2005 1.963 2.092 1.958 2.030 9,430 +0.06(+2.93%)
Feb 03, 2005 2.040 2.040 1.915 1.972 13,124 -0.09(-4.41%)
Feb 02, 2005 2.064 2.064 1.987 2.063 8,743 +0.09(+4.36%)
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.