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

Security Natl Finl (NQ: SNFCA )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2009 1.532 1.684 1.520 1.520 2,591 -0.11(-6.47%)
May 28, 2009 1.684 1.725 1.625 1.625 4,936 +0.05(+3.35%)
May 27, 2009 1.598 1.672 1.485 1.573 4,361 -0.15(-8.81%)
May 26, 2009 1.725 1.725 1.725 1.725 439 +0.03(+1.72%)
May 22, 2009 1.468 1.707 1.462 1.696 1,592 -0.05(-3.01%)
May 21, 2009 1.579 1.748 1.579 1.748 3,258 +0.14(+8.73%)
May 20, 2009 1.608 1.739 1.573 1.608 21,587 +0.04(+2.23%)
May 19, 2009 1.538 1.754 1.479 1.573 63,465 +0.26(+19.56%)
May 18, 2009 1.175 1.316 1.052 1.316 57,730 +0.17(+14.80%)
May 15, 2009 1.146 1.146 1.146 1.146 2,037 +0.04(+3.15%)
May 13, 2009 1.111 1.111 1.111 0 +0.06(+6.02%)
May 12, 2009 1.012 1.076 1.012 1.048 8,329 +0.11(+12.01%)
May 11, 2009 0.9355 0.9355 0.9355 0.9355 1,576 +0.00(+0.00%)
May 08, 2009 0.9063 1.035 0.9063 0.9355 6,497 -0.08(-7.51%)
May 07, 2009 0.9706 1.011 0.9063 1.011 9,170 +0.02(+1.76%)
May 06, 2009 0.8770 0.9940 0.8770 0.9940 8,808 +0.09(+10.39%)
May 05, 2009 0.8186 0.9179 0.8186 0.9004 8,507 +0.09(+10.79%)
May 04, 2009 0.8069 0.8186 0.8069 0.8127 5,485 +0.11(+14.87%)
May 01, 2009 0.8127 0.8127 0.7075 0.7075 2,052 -0.11(-12.94%)
Apr 30, 2009 0.7835 0.8127 0.7601 0.8127 6,157 +0.11(+15.83%)
Apr 29, 2009 0.7601 0.7601 0.6431 0.7016 34,429 -0.08(-9.77%)
Apr 28, 2009 0.7893 0.8186 0.7776 0.7776 16,518 -0.01(-1.48%)
Apr 27, 2009 0.7952 0.7952 0.7604 0.7893 7,867 -0.01(-0.74%)
Apr 24, 2009 0.8010 0.8010 0.7952 0.7952 684 +0.00(+0.00%)
Apr 22, 2009 0.7952 0.7952 0.7952 0 +0.08(+11.48%)
Apr 21, 2009 0.7893 0.7922 0.7133 0.7133 13,855 -0.06(-8.27%)
Apr 20, 2009 0.9940 0.9940 0.7075 0.7776 49,254 -0.19(-19.39%)
Apr 17, 2009 0.9647 0.9647 0.9647 0.9647 513 +0.10(+11.49%)
Apr 16, 2009 0.8653 0.8653 0.8653 0.8653 1,228 +0.04(+4.96%)
Apr 15, 2009 0.8419 0.9940 0.7016 0.8244 78,853 -0.16(-16.07%)
Apr 14, 2009 0.7893 0.9823 0.7776 0.9823 14,416 +0.16(+20.00%)
Apr 13, 2009 1.047 1.047 0.7893 0.8186 44,745 -0.06(-6.67%)
Apr 08, 2009 1.052 1.052 0.8498 0.8770 9,919 -0.00(-0.01%)
Apr 07, 2009 0.9940 1.073 0.8770 0.8771 19,162 -0.06(-6.24%)
Apr 06, 2009 1.062 1.062 0.9355 0.9355 2,565 +0.00(+0.00%)
Apr 03, 2009 0.9355 0.9355 0.9355 0.9355 3,420 +0.03(+3.23%)
Apr 02, 2009 0.9589 0.9647 0.9063 0.9063 9,774 -0.23(-20.43%)
Mar 31, 2009 1.139 1.139 1.139 0 +0.10(+9.44%)
Mar 30, 2009 0.9413 1.041 0.9063 1.041 5,444 -0.07(-6.32%)
Mar 26, 2009 1.164 1.164 1.052 1.111 2,640 +0.12(+11.76%)
Mar 25, 2009 1.029 1.029 0.9940 0.9940 788 -0.04(-3.41%)
Mar 23, 2009 1.029 1.029 1.029 1.029 0 +0.03(+2.98%)
Mar 19, 2009 1.012 1.012 0.9992 0.9992 359 -0.05(-5.06%)
Mar 16, 2009 1.052 1.052 1.052 0 +0.00(+0.01%)
Mar 13, 2009 0.8390 1.052 1.052 1.052 0 +0.00(+0.00%)
Mar 12, 2009 0.8390 1.064 0.8390 1.052 6,762 -0.12(-10.01%)
Mar 11, 2009 1.169 1.169 1.169 0 +0.00(+0.00%)
Mar 10, 2009 1.169 1.169 0.9647 1.169 1,245 +0.16(+16.28%)
Mar 09, 2009 1.006 1.015 0.9647 1.006 3,576 -0.17(-14.26%)
Mar 05, 2009 1.173 1.173 1.173 0 +0.28(+31.12%)
Mar 04, 2009 1.029 1.087 0.8946 0.8946 13,046 -0.07(-7.27%)
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.