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

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2013 8.258 8.635 8.258 8.635 169,630 -0.06(-0.74%)
Jan 30, 2013 8.756 8.756 8.457 8.699 250,725 +0.36(+4.35%)
Jan 29, 2013 8.820 8.827 8.173 8.336 323,340 -0.52(-5.86%)
Jan 28, 2013 8.834 8.876 8.656 8.855 244,662 +0.22(+2.55%)
Jan 25, 2013 8.365 8.670 8.287 8.635 303,169 +0.41(+5.01%)
Jan 24, 2013 8.848 8.969 7.370 8.223 969,606 -0.55(-6.32%)
Jan 23, 2013 8.429 9.033 8.386 8.777 576,040 +0.48(+5.83%)
Jan 22, 2013 7.889 8.656 7.889 8.294 559,588 +0.41(+5.14%)
Jan 18, 2013 7.746 7.960 7.640 7.889 219,109 +0.15(+1.93%)
Jan 17, 2013 7.320 7.896 7.320 7.739 324,194 +0.44(+6.04%)
Jan 16, 2013 7.761 7.768 7.178 7.299 309,569 -0.20(-2.65%)
Jan 15, 2013 6.858 7.526 6.751 7.498 369,749 +0.47(+6.67%)
Jan 14, 2013 7.604 7.668 6.815 7.029 607,449 -0.64(-8.34%)
Jan 11, 2013 8.066 8.123 7.192 7.668 273,666 -0.32(-4.00%)
Jan 10, 2013 8.194 8.564 7.739 7.988 545,686 +0.07(+0.90%)
Jan 09, 2013 7.619 7.995 7.611 7.917 252,257 +0.54(+7.31%)
Jan 08, 2013 7.466 7.581 7.175 7.378 284,055 -0.05(-0.73%)
Jan 07, 2013 7.053 7.438 6.904 7.432 376,758 +0.48(+6.91%)
Jan 04, 2013 6.755 7.107 6.599 6.951 404,620 +0.26(+3.84%)
Jan 03, 2013 6.504 6.755 6.322 6.694 272,354 +0.26(+4.00%)
Jan 02, 2013 6.200 6.491 5.976 6.437 431,236 +0.46(+7.70%)
Dec 31, 2012 5.841 6.037 5.489 5.976 390,073 +0.14(+2.32%)
Dec 28, 2012 6.423 6.444 5.773 5.841 474,829 -0.65(-10.01%)
Dec 27, 2012 6.396 6.714 6.274 6.491 228,757 +0.08(+1.27%)
Dec 26, 2012 6.477 6.579 6.240 6.410 226,768 -0.07(-1.04%)
Dec 24, 2012 6.369 6.477 6.152 6.477 269,510 +0.05(+0.74%)
Dec 21, 2012 6.498 6.674 6.159 6.430 461,944 -0.34(-5.00%)
Dec 20, 2012 7.161 7.757 6.193 6.768 919,287 -0.32(-4.58%)
Dec 19, 2012 6.789 7.317 6.768 7.093 627,995 +0.43(+6.40%)
Dec 18, 2012 5.922 6.694 5.855 6.667 475,773 +0.91(+15.88%)
Dec 17, 2012 5.631 5.773 5.631 5.753 211,918 +0.12(+2.16%)
Dec 14, 2012 5.773 5.848 5.421 5.631 233,984 -0.22(-3.82%)
Dec 13, 2012 5.956 6.024 5.767 5.855 630,320 -0.05(-0.80%)
Dec 12, 2012 5.604 5.996 5.482 5.902 528,426 +0.28(+5.06%)
Dec 11, 2012 5.550 5.685 5.347 5.618 338,204 +0.26(+4.80%)
Dec 10, 2012 4.934 5.401 4.927 5.361 358,565 +0.45(+9.09%)
Dec 07, 2012 4.927 4.984 4.569 4.914 342,472 -0.08(-1.63%)
Dec 06, 2012 5.740 5.740 4.887 4.995 441,607 -0.70(-12.25%)
Dec 05, 2012 5.584 6.078 5.476 5.692 762,207 +0.22(+4.08%)
Dec 04, 2012 5.151 5.469 5.015 5.469 323,308 +0.74(+15.76%)
Nov 30, 2012 4.704 4.806 4.569 4.724 305,573 +0.16(+3.56%)
Nov 29, 2012 4.325 4.603 4.122 4.562 176,626 +0.31(+7.32%)
Nov 28, 2012 4.399 4.399 3.966 4.251 78,501 -0.09(-2.18%)
Nov 27, 2012 4.433 4.467 4.230 4.345 145,279 -0.05(-1.23%)
Nov 26, 2012 4.217 4.399 4.135 4.399 206,860 +0.28(+6.73%)
Nov 23, 2012 4.020 4.122 3.980 4.122 146,937 +0.21(+5.36%)
Nov 21, 2012 3.790 3.926 3.790 3.912 53,720 +0.11(+2.85%)
Nov 20, 2012 3.547 3.858 3.547 3.804 154,098 +0.23(+6.44%)
Nov 19, 2012 3.479 3.647 3.407 3.574 67,451 +0.16(+4.55%)
Nov 16, 2012 3.391 3.486 3.391 3.418 35,747 -0.10(-2.88%)
Nov 15, 2012 3.594 3.797 3.419 3.520 78,110 -0.07(-2.07%)
Nov 14, 2012 3.702 3.987 3.560 3.594 264,384 -0.10(-2.75%)
Nov 13, 2012 3.777 3.824 3.601 3.696 41,577 -0.03(-0.73%)
Nov 12, 2012 3.736 3.858 3.398 3.723 66,175 -0.05(-1.26%)
Nov 09, 2012 3.790 3.804 3.641 3.770 14,487 -0.02(-0.54%)
Nov 08, 2012 3.817 3.960 3.648 3.790 57,659 -0.03(-0.71%)
Nov 07, 2012 3.885 3.919 3.438 3.817 75,521 -0.07(-1.74%)
Nov 06, 2012 3.939 3.960 3.831 3.885 37,353 +0.04(+1.06%)
Nov 05, 2012 4.048 4.081 3.723 3.844 127,754 -0.17(-4.22%)
Nov 02, 2012 3.912 4.122 3.655 4.014 132,281 +0.23(+6.08%)
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.