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

Security Natl Finl (NQ: SNFCA )

8.020 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 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%)
Mar 02, 2009 0.9998 0.9998 0.9647 0.9647 2,608 -0.25(-20.67%)
Feb 27, 2009 1.199 1.216 1.199 1.216 7,568 +0.10(+8.93%)
Feb 26, 2009 1.034 1.116 1.034 1.116 1,323 +0.15(+15.72%)
Feb 20, 2009 0.9647 0.9647 0.9647 0 +0.03(+2.87%)
Feb 18, 2009 0.9378 0.9378 0.9378 0 +0.00(+0.00%)
Feb 17, 2009 0.9378 0.9378 0.9378 0.9378 338 -0.09(-8.34%)
Feb 12, 2009 1.029 1.029 1.023 1.023 19,051 -0.23(-18.60%)
Feb 11, 2009 1.257 1.257 1.257 0 +0.00(+0.00%)
Feb 10, 2009 1.023 1.257 1.023 1.257 1,368 +0.23(+22.86%)
Feb 09, 2009 1.052 1.052 1.023 1.023 4,811 -0.05(-4.48%)
Feb 06, 2009 1.071 1.071 1.071 1.071 956 +0.04(+3.50%)
Feb 05, 2009 1.035 1.035 1.035 0 +0.00(+0.00%)
Feb 04, 2009 1.286 1.286 1.035 1.035 2,394 -0.26(-20.27%)
Jan 30, 2009 1.298 1.298 1.298 0 +0.25(+23.33%)
Jan 29, 2009 1.047 1.292 1.047 1.052 1,145 -0.25(-18.92%)
Jan 28, 2009 1.228 1.345 1.228 1.298 5,503 +0.27(+26.85%)
Jan 27, 2009 1.023 1.023 1.023 1.023 855 +0.00(+0.00%)
Jan 26, 2009 1.041 1.041 1.023 1.023 2,052 +0.00(+0.00%)
Jan 23, 2009 1.023 1.029 1.023 1.023 3,538 -0.01(-0.57%)
Jan 22, 2009 1.029 1.029 1.029 1.029 769 +0.01(+0.57%)
Jan 21, 2009 1.023 1.023 1.023 1.023 897 +0.00(+0.00%)
Jan 16, 2009 1.023 1.023 1.023 0 -0.15(-12.50%)
Jan 15, 2009 1.023 1.222 1.023 1.169 2,368 +0.09(+8.11%)
Jan 14, 2009 1.041 1.082 1.041 1.082 1,782 -0.22(-16.98%)
Jan 13, 2009 0.9689 1.303 0.9689 1.303 9,607 +0.33(+34.48%)
Jan 12, 2009 0.9689 0.9689 0.9688 0.9688 3,509 -0.00(-0.01%)
Jan 09, 2009 0.9541 0.9689 0.8408 0.9689 9,769 +0.02(+1.99%)
Jan 08, 2009 0.9633 0.9633 0.9466 0.9500 3,158 -0.02(-1.95%)
Jan 07, 2009 0.9466 0.9689 0.9466 0.9689 5,712 +0.24(+32.82%)
Jan 06, 2009 0.8130 0.8130 0.7295 0.7295 6,213 -0.24(-24.71%)
Jan 02, 2009 0.9689 0.9689 0.9689 0.9689 269 +0.00(+0.00%)
Dec 31, 2008 0.8297 0.9689 0.8130 0.9689 12,915 +0.14(+17.57%)
Dec 30, 2008 0.8269 0.8408 0.8241 0.8241 24,741 -0.05(-5.43%)
Dec 29, 2008 0.8715 0.8715 0.8715 0 +0.00(+0.00%)
Dec 26, 2008 0.7573 0.8715 0.6960 0.8715 5,567 +0.06(+7.93%)
Dec 24, 2008 0.8742 0.8742 0.7796 0.8074 13,160 -0.03(-3.33%)
Dec 23, 2008 0.8353 0.8353 0.8353 0.8353 1,842 +0.04(+4.90%)
Dec 22, 2008 0.8854 0.8854 0.7796 0.7963 23,538 -0.04(-4.67%)
Dec 19, 2008 0.8353 0.8353 0.8353 0.8353 308 +0.03(+4.17%)
Dec 18, 2008 0.8018 0.8018 0.8018 0 +0.00(+0.00%)
Dec 17, 2008 0.8241 0.8241 0.8018 0.8018 359 -0.16(-16.76%)
Dec 16, 2008 0.7907 0.9633 0.7907 0.9633 538 +0.18(+22.70%)
Dec 15, 2008 0.7963 0.9689 0.7851 0.7851 8,889 -0.04(-4.73%)
Dec 12, 2008 0.8241 0.8241 0.8241 0.8241 179 +0.04(+5.71%)
Dec 11, 2008 0.7796 0.7796 0.7796 0.7796 1,655 +0.00(+0.00%)
Dec 10, 2008 0.8535 0.8535 0.7796 0.7796 359 -0.01(-0.71%)
Dec 09, 2008 0.7851 0.7941 0.7851 0.7851 2,392 -0.00(-0.14%)
Dec 08, 2008 0.9578 0.9578 0.7684 0.7863 1,494 -0.05(-5.87%)
Dec 05, 2008 0.7573 0.8353 0.7573 0.8353 1,077 +0.03(+3.45%)
Dec 04, 2008 0.8353 0.8353 0.8074 0.8074 772 +0.00(+0.00%)
Dec 03, 2008 0.8074 0.9689 0.8074 0.8074 1,957 -0.16(-16.67%)
Dec 02, 2008 0.7796 0.9689 0.7796 0.9689 18,039 +0.22(+29.85%)
Dec 01, 2008 0.7406 0.9281 0.7295 0.7462 5,872 -0.22(-22.99%)
Nov 28, 2008 0.8965 0.9689 0.7016 0.9689 2,690 +0.24(+32.82%)
Nov 26, 2008 0.6849 0.7295 0.6682 0.7295 2,334 +0.06(+9.17%)
Nov 25, 2008 0.6682 0.6682 0.6682 0.6682 844 -0.17(-20.53%)
Nov 24, 2008 0.6571 0.8408 0.6570 0.8408 5,788 +0.14(+20.80%)
Nov 21, 2008 0.7796 0.9299 0.6960 0.6960 9,968 -0.07(-8.77%)
Nov 20, 2008 0.7629 0.9354 0.7629 0.7629 6,228 +0.00(+0.01%)
Nov 19, 2008 0.8074 0.8074 0.7517 0.7629 11,168 -0.16(-17.47%)
Nov 18, 2008 0.9912 0.9912 0.7183 0.9244 30,375 -0.05(-5.14%)
Nov 17, 2008 0.9745 0.9800 0.9745 0.9745 13,468 +0.01(+0.57%)
Nov 14, 2008 1.027 1.027 0.9689 0.9689 7,901 -0.03(-3.33%)
Nov 13, 2008 0.9745 1.253 0.9689 1.002 49,897 +0.02(+2.27%)
Nov 12, 2008 0.9912 0.9912 0.9800 0.9800 359 -0.10(-9.28%)
Nov 10, 2008 1.080 1.080 1.080 0 +0.11(+10.86%)
Nov 07, 2008 0.9745 0.9745 0.9745 0 +0.00(+0.00%)
Nov 06, 2008 0.9745 0.9745 0.9745 0.9745 21,868 +0.00(+0.00%)
Nov 05, 2008 0.9745 0.9745 0.9745 0 +0.00(+0.00%)
Nov 04, 2008 0.9800 0.9800 0.9745 0.9745 1,436 -0.03(-2.78%)
Nov 03, 2008 0.9745 1.006 0.9745 1.002 13,587 +0.01(+0.56%)
Oct 31, 2008 0.9745 0.9967 0.9689 0.9967 3,079 -0.09(-8.20%)
Oct 29, 2008 1.086 1.086 1.086 0 +0.00(+0.00%)
Oct 28, 2008 1.058 1.086 1.058 1.086 22,555 +0.12(+12.06%)
Oct 27, 2008 0.9745 0.9912 0.9689 0.9689 11,378 +0.00(+0.00%)
Oct 24, 2008 0.9689 0.9689 0.9689 0.9689 287 +0.00(+0.00%)
Oct 23, 2008 0.9800 0.9800 0.9689 0.9689 4,769 +0.00(+0.00%)
Oct 22, 2008 1.086 1.091 0.9689 0.9689 4,288 -0.09(-8.42%)
Oct 21, 2008 1.058 1.058 1.058 1.058 184 +0.09(+9.83%)
Oct 20, 2008 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Oct 17, 2008 1.119 1.119 0.9633 0.9633 8,293 -0.29(-23.11%)
Oct 15, 2008 1.253 1.253 1.253 0 +0.00(+0.00%)
Oct 14, 2008 0.9466 1.253 0.9466 1.253 36,655 +0.30(+30.81%)
Oct 13, 2008 1.041 1.058 0.9466 0.9578 16,098 -0.02(-1.71%)
Oct 10, 2008 1.097 1.097 0.9745 0.9745 4,956 -0.00(-0.01%)
Oct 09, 2008 0.9021 1.253 0.8966 0.9745 9,690 -0.06(-5.40%)
Oct 08, 2008 1.002 1.219 1.002 1.030 14,517 +0.06(+5.71%)
Oct 07, 2008 0.9745 1.002 0.9745 0.9745 5,333 -0.06(-5.91%)
Oct 06, 2008 1.414 1.414 1.036 1.036 20,436 -0.33(-24.08%)
Oct 02, 2008 1.364 1.364 1.364 1.364 179 +0.03(+2.51%)
Oct 01, 2008 1.331 1.331 1.331 0 +0.00(+0.00%)
Sep 30, 2008 1.253 1.331 1.253 1.331 2,693 +0.10(+8.14%)
Sep 29, 2008 1.420 1.420 1.231 1.231 1,077 -0.19(-13.33%)
Sep 26, 2008 1.225 1.420 1.225 1.420 7,228 +0.19(+15.90%)
Sep 25, 2008 1.242 1.242 1.197 1.225 22,807 -0.03(-2.22%)
Sep 24, 2008 1.476 1.476 1.242 1.253 18,750 -0.25(-16.67%)
Sep 23, 2008 1.503 1.503 1.503 1.503 1,795 +0.25(+20.00%)
Sep 22, 2008 1.253 1.258 1.253 1.253 4,090 -0.25(-16.44%)
Sep 19, 2008 1.375 1.503 1.375 1.499 16,703 +0.23(+18.11%)
Sep 18, 2008 1.266 1.270 1.253 1.270 2,072 -0.14(-9.88%)
Sep 17, 2008 1.453 1.459 1.364 1.409 8,753 +0.14(+10.96%)
Sep 16, 2008 1.252 1.270 1.252 1.270 1,318 -0.18(-12.45%)
Sep 15, 2008 1.247 1.472 1.242 1.450 4,430 +0.11(+8.50%)
Sep 12, 2008 1.364 1.387 1.336 1.336 8,857 +0.01(+0.84%)
Sep 11, 2008 1.309 1.425 1.270 1.325 6,739 -0.23(-15.00%)
Sep 10, 2008 1.453 1.559 1.453 1.559 5,387 +0.24(+18.64%)
Sep 09, 2008 1.342 1.342 1.309 1.314 3,130 -0.01(-0.84%)
Sep 08, 2008 1.342 1.342 1.309 1.325 40,176 -0.00(-0.14%)
Sep 05, 2008 1.392 1.442 1.327 1.327 25,046 -0.06(-4.66%)
Sep 04, 2008 1.448 1.448 1.392 1.392 27,880 -0.11(-7.41%)
Sep 03, 2008 1.526 1.531 1.503 1.503 9,054 +0.03(+1.89%)
Sep 02, 2008 1.476 1.476 1.476 1.476 1,257 +0.08(+6.00%)
Aug 29, 2008 1.431 1.503 1.392 1.392 24,369 -0.11(-7.41%)
Aug 28, 2008 1.559 1.559 1.503 1.503 10,286 +0.00(+0.00%)
Aug 27, 2008 1.453 1.747 1.448 1.503 32,176 +0.11(+8.00%)
Aug 26, 2008 1.576 1.576 1.253 1.392 22,022 -0.04(-2.72%)
Aug 25, 2008 1.537 1.537 1.431 1.431 18,669 -0.13(-8.21%)
Aug 22, 2008 1.637 1.637 1.559 1.559 16,045 -0.03(-1.75%)
Aug 21, 2008 1.565 1.587 1.565 1.587 2,891 +0.11(+7.14%)
Aug 20, 2008 1.587 1.593 1.438 1.481 50,093 -0.11(-6.67%)
Aug 19, 2008 1.743 1.743 1.587 1.587 19,063 -0.22(-12.31%)
Aug 18, 2008 1.743 1.826 1.726 1.810 43,138 -0.08(-4.41%)
Aug 15, 2008 1.893 2.044 1.737 1.893 6,756 +0.02(+1.19%)
Aug 14, 2008 1.977 2.016 1.754 1.871 31,522 +0.12(+7.01%)
Aug 13, 2008 1.849 1.888 1.743 1.748 8,928 +0.02(+1.29%)
Aug 12, 2008 1.726 1.743 1.726 1.726 1,099 -0.16(-8.28%)
Aug 11, 2008 1.882 1.882 1.882 1.882 3,277 +0.01(+0.29%)
Aug 08, 2008 1.877 1.877 1.877 1.877 359 +0.15(+8.71%)
Aug 07, 2008 1.754 1.754 1.726 1.726 2,909 -0.21(-10.92%)
Aug 06, 2008 1.726 1.938 1.726 1.938 1,413 +0.21(+12.26%)
Aug 05, 2008 1.748 1.765 1.726 1.726 768 -0.01(-0.64%)
Aug 04, 2008 1.804 1.804 1.726 1.737 10,746 -0.09(-5.02%)
Aug 01, 2008 1.829 1.829 1.829 1.829 215 -0.21(-10.49%)
Jul 31, 2008 1.790 2.044 1.790 2.044 7,210 -0.01(-0.54%)
Jul 30, 2008 1.709 2.077 1.709 2.055 5,926 +0.32(+18.27%)
Jul 29, 2008 1.737 1.865 1.709 1.737 2,600 -0.13(-6.87%)
Jul 28, 2008 1.877 1.888 1.860 1.865 3,232 +0.17(+9.84%)
Jul 25, 2008 1.754 1.754 1.693 1.698 897 -0.06(-3.17%)
Jul 24, 2008 1.754 1.754 1.754 1.754 359 -0.13(-7.08%)
Jul 23, 2008 1.810 1.888 1.810 1.888 910 +0.00(+0.00%)
Jul 22, 2008 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Jul 21, 2008 1.882 1.905 1.882 1.888 1,666 +0.08(+4.63%)
Jul 18, 2008 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Jul 17, 2008 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Jul 16, 2008 1.799 1.882 1.799 1.804 6,678 +0.02(+1.25%)
Jul 15, 2008 1.782 1.782 1.782 1.782 377 -0.02(-1.23%)
Jul 14, 2008 1.804 1.804 1.804 1.804 179 +0.08(+4.52%)
Jul 11, 2008 1.726 1.726 1.726 1.726 3,153 +0.00(+0.00%)
Jul 10, 2008 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Jul 09, 2008 1.682 1.726 1.682 1.726 3,381 -0.01(-0.32%)
Jul 08, 2008 1.893 1.893 1.732 1.732 3,013 +0.01(+0.32%)
Jul 07, 2008 1.815 1.893 1.726 1.726 9,810 +0.00(+0.00%)
Jul 04, 2008 1.748 1.748 1.726 1.726 2,514 +0.00(+0.00%)
Jul 03, 2008 1.748 1.748 1.726 1.726 2,514 -0.14(-7.46%)
Jul 02, 2008 1.993 1.993 1.865 1.865 5,802 -0.43(-18.69%)
Jul 01, 2008 2.183 2.322 2.183 2.294 3,338 +0.27(+13.50%)
Jun 30, 2008 1.966 2.021 2.016 2.021 4,024 +0.08(+4.31%)
Jun 27, 2008 1.977 1.982 1.843 1.938 13,082 -0.12(-5.95%)
Jun 26, 2008 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 25, 2008 2.060 2.060 2.060 2.060 897 +0.06(+3.06%)
Jun 24, 2008 1.999 1.999 1.999 1.999 718 -0.13(-6.02%)
Jun 23, 2008 2.122 2.144 2.116 2.127 35,638 +0.01(+0.53%)
Jun 20, 2008 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jun 19, 2008 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jun 18, 2008 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jun 17, 2008 2.116 2.116 2.116 2.116 1,984 -0.02(-0.99%)
Jun 16, 2008 2.110 2.283 2.110 2.137 6,842 +0.21(+10.92%)
Jun 13, 2008 2.144 2.149 1.927 1.927 11,750 -0.44(-18.59%)
Jun 12, 2008 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jun 11, 2008 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jun 10, 2008 2.144 2.367 2.144 2.367 1,397 +0.22(+10.39%)
Jun 09, 2008 2.144 2.144 2.144 2.144 179 +0.00(+0.00%)
Jun 06, 2008 2.144 2.144 2.144 2.144 359 -0.02(-0.88%)
Jun 05, 2008 2.163 2.163 2.163 2.163 628 -0.20(-8.61%)
Jun 04, 2008 2.367 2.367 2.367 2.367 258 +0.01(+0.24%)
Jun 03, 2008 2.406 2.406 2.266 2.361 29,254 -0.07(-2.98%)
Jun 02, 2008 2.467 2.467 2.433 2.433 2,252 -0.03(-1.35%)
May 30, 2008 2.291 2.467 2.291 2.467 2,181 +0.10(+4.24%)
May 29, 2008 2.367 2.472 2.207 2.367 3,401 +0.19(+8.97%)
May 28, 2008 2.255 2.255 2.172 2.172 1,750 -0.16(-6.92%)
May 27, 2008 2.227 2.478 2.172 2.333 4,478 +0.21(+9.97%)
May 26, 2008 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
May 23, 2008 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
May 22, 2008 2.122 2.122 2.122 2.122 1,134 -0.01(-0.52%)
May 21, 2008 2.127 2.133 2.127 2.133 8,578 +0.03(+1.59%)
May 20, 2008 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
May 19, 2008 2.066 2.116 2.066 2.099 31,143 +0.04(+1.89%)
May 16, 2008 1.949 2.116 1.871 2.060 18,658 +0.37(+22.11%)
May 15, 2008 1.687 1.687 1.687 1.687 5,028 -0.31(-15.36%)
May 14, 2008 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
May 13, 2008 1.726 1.993 1.726 1.993 3,008 +0.21(+11.87%)
May 12, 2008 1.779 1.782 1.779 1.782 950 +0.00(+0.00%)
May 09, 2008 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
May 08, 2008 1.971 1.971 1.676 1.782 19,565 -0.19(-9.86%)
May 07, 2008 1.815 1.977 1.810 1.977 538 -0.02(-1.11%)
May 06, 2008 1.977 2.005 1.949 1.999 2,514 +0.08(+4.06%)
May 05, 2008 1.849 2.116 1.799 1.921 9,686 +0.03(+1.47%)
May 02, 2008 2.077 2.077 1.893 1.893 4,274 -0.17(-8.11%)
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.