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 (%)
Feb 28, 2014 3.007 3.022 2.784 2.903 26,939 -0.08(-2.75%)
Feb 27, 2014 2.985 3.022 2.895 2.985 7,465 +0.07(+2.56%)
Feb 26, 2014 3.112 3.156 2.858 2.910 52,940 -0.19(-6.25%)
Feb 25, 2014 3.112 3.112 3.030 3.104 20,006 -0.03(-0.95%)
Feb 24, 2014 3.171 3.194 3.074 3.134 17,445 +0.00(+0.00%)
Feb 21, 2014 3.059 3.156 2.985 3.134 31,037 +0.09(+2.94%)
Feb 20, 2014 3.104 3.112 3.000 3.045 14,347 -0.08(-2.63%)
Feb 19, 2014 3.141 3.171 3.059 3.127 15,011 +0.08(+2.70%)
Feb 18, 2014 3.201 3.245 2.985 3.045 43,147 -0.13(-4.23%)
Feb 14, 2014 3.179 3.179 3.179 0 -0.10(-3.18%)
Feb 13, 2014 3.216 3.313 3.171 3.283 16,276 +0.02(+0.46%)
Feb 12, 2014 3.231 3.313 3.179 3.268 24,334 +0.07(+2.10%)
Feb 11, 2014 3.246 3.268 3.171 3.201 26,693 -0.07(-2.28%)
Feb 10, 2014 3.209 3.313 3.209 3.276 13,526 +0.03(+0.92%)
Feb 07, 2014 3.239 3.306 3.224 3.246 13,618 -0.06(-1.81%)
Feb 06, 2014 3.313 3.313 3.171 3.306 32,524 +0.00(+0.00%)
Feb 05, 2014 3.298 3.313 3.186 3.306 13,916 -0.01(-0.23%)
Feb 04, 2014 3.291 3.328 3.253 3.313 10,877 +0.02(+0.68%)
Feb 03, 2014 3.343 3.358 3.291 3.291 32,671 -0.07(-1.98%)
Jan 31, 2014 3.351 3.358 3.313 3.357 14,801 -0.06(-1.77%)
Jan 30, 2014 3.358 3.462 3.321 3.418 5,828 -0.05(-1.45%)
Jan 29, 2014 3.388 3.485 3.239 3.468 8,200 +0.07(+2.15%)
Jan 28, 2014 3.239 3.395 3.231 3.395 9,859 +0.14(+4.36%)
Jan 27, 2014 2.985 3.433 2.918 3.253 48,287 -0.01(-0.23%)
Jan 24, 2014 3.365 3.433 3.186 3.261 36,713 -0.13(-3.74%)
Jan 23, 2014 3.448 3.574 3.373 3.388 10,677 -0.04(-1.30%)
Jan 22, 2014 3.500 3.602 3.410 3.433 14,454 -0.10(-2.95%)
Jan 21, 2014 3.425 3.597 3.380 3.537 6,798 +0.07(+1.93%)
Jan 17, 2014 3.470 3.470 3.470 0 -0.07(-1.90%)
Jan 16, 2014 3.545 3.604 3.485 3.537 7,322 -0.04(-1.04%)
Jan 15, 2014 3.567 3.604 3.380 3.574 14,477 +0.18(+5.22%)
Jan 14, 2014 3.425 3.433 3.305 3.397 16,202 -0.04(-1.04%)
Jan 13, 2014 3.369 3.447 3.347 3.433 28,659 +0.10(+2.98%)
Jan 10, 2014 3.454 3.454 3.290 3.333 19,645 -0.11(-3.30%)
Jan 09, 2014 3.298 3.454 3.255 3.447 19,361 +0.01(+0.43%)
Jan 08, 2014 3.234 3.440 3.234 3.432 67,514 +0.23(+7.31%)
Jan 07, 2014 3.362 3.447 3.127 3.198 42,588 -0.13(-3.85%)
Jan 06, 2014 3.397 3.404 3.326 3.326 12,648 -0.02(-0.64%)
Jan 03, 2014 3.340 3.447 3.340 3.347 74,769 -0.04(-1.05%)
Jan 02, 2014 3.461 3.475 3.298 3.383 35,166 -0.04(-1.24%)
Dec 31, 2013 3.425 3.425 3.425 0 -0.01(-0.41%)
Dec 30, 2013 3.454 3.471 3.319 3.440 29,692 -0.01(-0.41%)
Dec 27, 2013 3.468 3.482 3.284 3.454 37,058 +0.01(+0.21%)
Dec 26, 2013 3.475 3.482 3.383 3.447 14,265 -0.01(-0.41%)
Dec 24, 2013 3.454 3.497 3.369 3.461 13,430 +0.01(+0.41%)
Dec 23, 2013 3.283 3.482 3.283 3.447 39,780 +0.18(+5.66%)
Dec 20, 2013 3.347 3.376 3.255 3.262 73,170 -0.04(-1.29%)
Dec 19, 2013 3.312 3.354 3.276 3.305 18,349 -0.05(-1.48%)
Dec 18, 2013 3.298 3.404 3.262 3.354 15,818 +0.04(+1.29%)
Dec 17, 2013 3.276 3.404 3.234 3.312 13,506 -0.03(-0.85%)
Dec 16, 2013 3.354 3.397 3.283 3.340 20,660 -0.01(-0.42%)
Dec 13, 2013 3.354 3.411 3.269 3.354 21,272 -0.04(-1.05%)
Dec 12, 2013 3.319 3.401 3.276 3.390 10,492 +0.09(+2.58%)
Dec 11, 2013 3.302 3.333 3.276 3.305 13,672 -0.05(-1.48%)
Dec 10, 2013 3.347 3.482 3.298 3.354 36,234 +0.00(+0.00%)
Dec 09, 2013 3.404 3.440 3.284 3.354 17,502 -0.09(-2.68%)
Dec 06, 2013 3.518 3.518 3.269 3.447 0 -0.06(-1.62%)
Dec 05, 2013 3.475 3.511 3.411 3.504 0 +0.02(+0.61%)
Dec 04, 2013 3.500 3.518 3.383 3.482 0 -0.03(-0.81%)
Dec 03, 2013 3.518 3.518 3.418 3.511 0 -0.01(-0.20%)
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.