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

Security Natl Finl (NQ: SNFCA )

7.840 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2010 1.133 1.222 1.111 1.222 2,036 +0.02(+2.05%)
Sep 29, 2010 1.197 1.197 1.197 1.197 325 +0.00(+0.00%)
Sep 28, 2010 1.160 1.197 1.154 1.197 783 -0.02(-1.52%)
Sep 27, 2010 1.099 1.222 1.093 1.216 5,940 +0.09(+7.61%)
Sep 24, 2010 1.111 1.197 1.093 1.130 5,049 +0.02(+1.38%)
Sep 23, 2010 1.154 1.154 1.105 1.114 4,495 -0.10(-8.52%)
Sep 22, 2010 1.160 1.218 1.160 1.218 2,845 +0.00(+0.20%)
Sep 21, 2010 1.202 1.216 1.202 1.216 733 +0.13(+11.86%)
Sep 20, 2010 1.093 1.093 1.087 1.087 2,673 -0.01(-0.56%)
Sep 17, 2010 1.179 1.185 1.093 1.093 1,793 -0.13(-10.55%)
Sep 15, 2010 1.222 1.222 1.222 1.222 643 +0.04(+3.65%)
Sep 14, 2010 1.105 1.179 1.093 1.179 1,887 -0.07(-5.42%)
Sep 13, 2010 1.179 1.246 1.179 1.246 4,771 +0.17(+15.34%)
Sep 07, 2010 1.080 1.080 1.080 0 -0.11(-9.28%)
Sep 03, 2010 1.157 1.191 1.157 1.191 392 +0.11(+9.89%)
Sep 01, 2010 1.084 1.084 1.084 0 -0.00(-0.26%)
Aug 31, 2010 1.180 1.246 1.080 1.087 11,050 -0.10(-8.29%)
Aug 30, 2010 1.166 1.216 1.065 1.185 3,083 -0.01(-0.52%)
Aug 27, 2010 1.203 1.203 1.188 1.191 1,627 +0.10(+8.99%)
Aug 26, 2010 1.105 1.216 1.074 1.093 3,019 -0.01(-0.56%)
Aug 25, 2010 1.062 1.099 1.056 1.099 3,357 +0.04(+3.77%)
Aug 24, 2010 1.056 1.059 1.038 1.059 1,799 -0.08(-6.76%)
Aug 23, 2010 1.136 1.136 1.136 1.136 4,542 +0.00(+0.00%)
Aug 19, 2010 1.136 1.136 1.136 0 +0.03(+2.78%)
Aug 18, 2010 1.136 1.136 1.031 1.105 20,874 -0.03(-2.70%)
Aug 17, 2010 1.081 1.136 1.081 1.136 6,458 +0.02(+1.65%)
Aug 16, 2010 1.111 1.117 1.111 1.117 3,047 +0.00(+0.00%)
Aug 13, 2010 1.117 1.117 1.117 1.117 1,506 +0.04(+4.00%)
Aug 12, 2010 1.166 1.216 1.074 1.074 29,973 -0.07(-5.91%)
Aug 10, 2010 1.142 1.142 1.142 0 +0.00(+0.00%)
Aug 09, 2010 1.142 1.142 1.142 1.142 346 -0.06(-4.62%)
Aug 06, 2010 1.197 1.197 1.197 1.197 162 +0.03(+2.63%)
Aug 04, 2010 1.166 1.166 1.166 0 +0.02(+1.60%)
Aug 03, 2010 1.148 1.179 1.148 1.148 5,171 -0.10(-7.88%)
Aug 02, 2010 1.240 1.246 1.240 1.246 651 +0.05(+4.10%)
Jul 30, 2010 1.203 1.228 1.197 1.197 4,072 +0.05(+4.28%)
Jul 29, 2010 1.228 1.228 1.142 1.148 8,708 -0.06(-4.59%)
Jul 26, 2010 1.203 1.203 1.203 0 +0.01(+0.51%)
Jul 23, 2010 1.136 1.228 1.136 1.197 4,847 +0.06(+5.41%)
Jul 22, 2010 1.105 1.191 1.105 1.136 6,026 -0.06(-5.13%)
Jul 21, 2010 1.197 1.246 1.197 1.197 5,119 +0.00(+0.00%)
Jul 19, 2010 1.197 1.197 1.197 0 +0.00(+0.00%)
Jul 16, 2010 1.197 1.227 1.197 1.197 1,628 -0.01(-0.46%)
Jul 15, 2010 1.246 1.246 1.105 1.203 10,066 -0.03(-2.05%)
Jul 14, 2010 1.289 1.289 1.228 1.228 3,826 -0.01(-0.50%)
Jul 13, 2010 1.289 1.289 1.234 1.234 6,380 -0.06(-4.29%)
Jul 12, 2010 1.289 1.320 1.234 1.289 4,332 +0.01(+0.48%)
Jul 09, 2010 1.283 1.283 1.283 1.283 504 -0.02(-1.88%)
Jul 07, 2010 1.308 1.308 1.308 0 +0.15(+12.70%)
Jul 06, 2010 1.228 1.228 1.160 1.160 6,893 -0.06(-4.55%)
Jul 02, 2010 1.228 1.228 1.185 1.216 5,864 -0.01(-1.00%)
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.