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 29, 2011 0.9670 0.9670 0.9670 0.9670 0 -0.06(-5.65%)
Apr 28, 2011 1.051 1.051 0.9927 1.025 8,834 +0.03(+2.58%)
Apr 26, 2011 0.9991 0.9991 0.9991 0.9991 0 -0.01(-0.89%)
Apr 25, 2011 1.031 1.031 0.9863 1.008 1,213 -0.03(-2.80%)
Apr 21, 2011 0.9927 1.057 0.9669 1.037 6,583 +0.11(+11.73%)
Apr 20, 2011 1.031 1.064 0.9218 0.9282 27,362 -0.14(-12.73%)
Apr 19, 2011 1.064 1.064 1.064 1.064 9,031 +0.01(+1.23%)
Apr 15, 2011 1.051 1.051 1.051 1.051 0 -0.03(-2.40%)
Apr 14, 2011 1.096 1.096 1.077 1.077 3,690 -0.02(-1.76%)
Apr 13, 2011 1.086 1.096 1.086 1.096 4,514 +0.01(+1.19%)
Apr 12, 2011 1.096 1.096 1.083 1.083 10,002 +0.00(+0.00%)
Apr 07, 2011 1.083 1.083 1.083 1.083 0 -0.06(-5.62%)
Apr 06, 2011 1.147 1.147 1.147 1.147 3,025 +0.00(+0.01%)
Apr 04, 2011 1.147 1.147 1.147 1.147 0 -0.01(-1.12%)
Apr 01, 2011 1.160 1.160 1.160 1.160 387 +0.08(+7.14%)
Mar 29, 2011 1.083 1.083 1.083 0 -0.02(-2.14%)
Mar 28, 2011 1.083 1.173 1.077 1.107 6,864 +0.01(+0.99%)
Mar 25, 2011 1.160 1.160 1.096 1.096 620 -0.04(-3.41%)
Mar 24, 2011 1.135 1.135 1.135 1.135 387 -0.03(-2.76%)
Mar 23, 2011 1.147 1.167 1.147 1.167 376 +0.02(+1.76%)
Mar 22, 2011 1.147 1.147 1.147 1.147 221 +0.05(+4.63%)
Mar 18, 2011 1.096 1.096 1.096 1.096 0 -0.06(-5.56%)
Mar 17, 2011 1.160 1.160 1.160 1.160 197 +0.04(+3.81%)
Mar 16, 2011 1.109 1.118 1.089 1.118 1,189 -0.06(-4.73%)
Mar 15, 2011 1.109 1.173 1.089 1.173 2,275 +0.02(+2.12%)
Mar 14, 2011 1.139 1.193 1.139 1.149 5,027 -0.01(-0.99%)
Mar 11, 2011 1.154 1.160 1.154 1.160 465 +0.08(+7.14%)
Mar 10, 2011 1.089 1.089 1.083 1.083 955 -0.02(-2.11%)
Mar 08, 2011 1.106 1.106 1.106 1.106 0 +0.04(+4.01%)
Mar 07, 2011 1.096 1.128 1.064 1.064 8,451 -0.04(-3.50%)
Mar 04, 2011 1.096 1.128 1.096 1.102 819 +0.01(+0.59%)
Mar 03, 2011 1.128 1.128 1.096 1.096 2,762 -0.03(-2.86%)
Mar 02, 2011 1.128 1.128 1.128 1.128 2,055 +0.00(+0.01%)
Mar 01, 2011 1.128 1.128 1.128 1.128 12,854 -0.05(-3.85%)
Feb 28, 2011 1.096 1.173 1.096 1.173 5,660 +0.06(+5.20%)
Feb 25, 2011 1.147 1.147 1.044 1.115 26,935 -0.04(-3.74%)
Feb 23, 2011 1.158 1.158 1.158 0 +0.02(+2.11%)
Feb 22, 2011 1.135 1.140 1.135 1.135 1,332 -0.01(-0.57%)
Feb 18, 2011 1.193 1.238 1.141 1.141 5,617 +0.00(+0.00%)
Feb 17, 2011 1.141 1.141 1.135 1.141 2,016 -0.01(-0.56%)
Feb 16, 2011 1.141 1.154 1.141 1.147 5,217 +0.00(+0.00%)
Feb 15, 2011 1.160 1.173 1.147 1.147 7,831 -0.05(-3.78%)
Feb 14, 2011 1.154 1.193 1.154 1.193 930 -0.05(-4.15%)
Feb 11, 2011 1.141 1.309 1.135 1.244 17,519 +0.05(+4.35%)
Feb 10, 2011 1.160 1.192 1.096 1.192 12,039 +0.10(+8.80%)
Feb 09, 2011 1.186 1.193 1.096 1.096 21,568 -0.12(-9.57%)
Feb 08, 2011 1.186 1.231 1.173 1.212 1,583 +0.02(+1.62%)
Feb 07, 2011 1.186 1.225 1.186 1.193 4,643 +0.01(+1.09%)
Feb 04, 2011 1.180 1.218 1.180 1.180 7,446 -0.03(-2.66%)
Feb 03, 2011 1.199 1.212 1.173 1.212 4,653 +0.01(+1.07%)
Feb 02, 2011 1.199 1.199 1.199 1.199 775 -0.02(-1.32%)
Feb 01, 2011 1.186 1.289 1.167 1.215 3,181 +0.01(+0.53%)
Jan 31, 2011 1.186 1.209 1.186 1.209 1,411 -0.07(-5.78%)
Jan 28, 2011 1.205 1.283 1.199 1.283 4,374 +0.01(+1.02%)
Jan 27, 2011 1.283 1.283 1.193 1.270 3,723 +0.10(+8.24%)
Jan 26, 2011 1.186 1.218 1.173 1.173 4,416 -0.01(-1.09%)
Jan 25, 2011 1.302 1.302 1.180 1.186 6,050 -0.08(-6.60%)
Jan 24, 2011 1.276 1.276 1.225 1.270 5,314 +0.09(+7.65%)
Jan 21, 2011 1.296 1.296 1.180 1.180 7,485 +0.00(+0.00%)
Jan 20, 2011 1.283 1.302 1.173 1.180 5,654 -0.13(-9.85%)
Jan 19, 2011 1.289 1.309 1.173 1.309 10,978 +0.01(+0.50%)
Jan 18, 2011 1.180 1.309 1.173 1.302 17,319 +0.13(+10.99%)
Jan 14, 2011 1.173 1.180 1.135 1.173 11,095 -0.03(-2.67%)
Jan 13, 2011 1.173 1.412 1.173 1.205 31,709 +0.01(+1.08%)
Jan 12, 2011 1.193 1.193 1.193 1.193 310 -0.02(-1.89%)
Jan 10, 2011 1.215 1.215 1.215 0 -0.00(-0.00%)
Jan 07, 2011 1.308 1.308 1.154 1.216 8,372 -0.09(-7.04%)
Jan 06, 2011 1.209 1.308 1.197 1.308 7,558 +0.07(+5.45%)
Jan 05, 2011 1.240 1.240 1.216 1.240 9,472 +0.11(+9.78%)
Jan 04, 2011 1.136 1.234 1.123 1.130 3,759 -0.11(-8.91%)
Jan 03, 2011 1.240 1.240 1.240 1.240 162 +0.01(+0.99%)
Dec 31, 2010 1.087 1.240 1.087 1.228 31,502 +0.06(+4.71%)
Dec 30, 2010 1.080 1.173 1.080 1.173 6,354 +0.07(+6.12%)
Dec 29, 2010 1.136 1.185 1.105 1.105 18,805 +0.03(+2.86%)
Dec 28, 2010 1.074 1.074 1.074 1.074 4,855 +0.01(+0.57%)
Dec 27, 2010 1.068 1.108 1.068 1.068 11,949 -0.02(-1.70%)
Dec 23, 2010 1.062 1.087 1.062 1.087 8,703 -0.02(-1.67%)
Dec 21, 2010 1.105 1.105 1.105 0 +0.05(+4.65%)
Dec 20, 2010 1.087 1.087 1.056 1.056 16,331 -0.02(-2.27%)
Dec 17, 2010 1.056 1.080 1.056 1.080 4,469 -0.02(-1.68%)
Dec 16, 2010 1.093 1.099 1.093 1.099 14,627 +0.01(+1.13%)
Dec 15, 2010 1.099 1.099 1.087 1.087 3,422 -0.01(-0.49%)
Dec 14, 2010 1.105 1.105 1.092 1.092 8,717 -0.02(-1.73%)
Dec 13, 2010 1.111 1.111 1.111 1.111 2,068 +0.00(+0.00%)
Dec 10, 2010 1.111 1.111 1.111 1.111 3,029 -0.01(-0.55%)
Dec 09, 2010 1.117 1.117 1.117 1.117 162 +0.03(+2.32%)
Dec 08, 2010 1.105 1.105 1.092 1.092 325 -0.03(-2.80%)
Dec 07, 2010 1.130 1.130 1.123 1.123 3,420 +0.02(+1.67%)
Dec 06, 2010 1.099 1.160 1.093 1.105 5,067 -0.02(-1.37%)
Dec 02, 2010 1.120 1.120 1.120 1.120 0 -0.02(-1.88%)
Dec 01, 2010 1.169 1.169 1.142 1.142 488 +0.04(+3.91%)
Nov 30, 2010 1.123 1.123 1.099 1.099 2,366 -0.13(-10.50%)
Nov 29, 2010 1.107 1.228 1.107 1.228 8,763 +0.15(+13.64%)
Nov 23, 2010 1.080 1.080 1.080 1.080 0 -0.10(-8.33%)
Nov 22, 2010 1.173 1.179 1.173 1.179 842 +0.07(+6.67%)
Nov 19, 2010 1.105 1.105 1.105 1.105 280 +0.01(+1.12%)
Nov 18, 2010 1.093 1.093 1.093 1.093 2,184 +0.00(+0.00%)
Nov 17, 2010 1.093 1.093 1.093 1.093 325 -0.04(-3.26%)
Nov 15, 2010 1.130 1.130 1.130 1.130 0 +0.06(+5.14%)
Nov 12, 2010 1.074 1.074 1.074 1.074 653 +0.00(+0.00%)
Nov 11, 2010 1.093 1.099 1.074 1.074 3,534 -0.02(-2.23%)
Nov 10, 2010 1.105 1.105 1.093 1.099 4,894 +0.00(+0.00%)
Nov 09, 2010 1.105 1.120 1.099 1.099 4,072 +0.01(+0.56%)
Nov 05, 2010 1.093 1.093 1.093 0 +0.00(+0.00%)
Nov 02, 2010 1.093 1.093 1.093 0 -0.03(-2.73%)
Nov 01, 2010 1.228 1.228 1.123 1.123 3,682 -0.12(-9.85%)
Oct 28, 2010 1.246 1.246 1.246 0 +0.13(+11.23%)
Oct 27, 2010 1.130 1.252 1.111 1.120 8,235 -0.07(-5.93%)
Oct 25, 2010 1.252 1.252 1.191 1.191 814 -0.04(-3.00%)
Oct 22, 2010 1.166 1.228 1.080 1.228 29,365 +0.07(+6.38%)
Oct 21, 2010 1.179 1.179 1.062 1.154 3,091 +0.05(+4.33%)
Oct 20, 2010 1.093 1.106 1.087 1.106 2,905 +0.02(+1.81%)
Oct 19, 2010 1.087 1.087 1.087 1.087 1,886 -0.05(-4.32%)
Oct 18, 2010 1.179 1.185 1.117 1.136 6,328 -0.04(-3.65%)
Oct 15, 2010 1.179 1.179 1.179 1.179 4,917 -0.03(-2.53%)
Oct 14, 2010 1.080 1.209 1.080 1.209 2,873 +0.13(+11.93%)
Oct 13, 2010 1.136 1.197 1.074 1.080 20,110 -0.07(-6.13%)
Oct 12, 2010 1.130 1.151 1.130 1.151 490 -0.04(-3.35%)
Oct 11, 2010 1.166 1.191 1.160 1.191 3,280 -0.03(-2.51%)
Oct 08, 2010 1.222 1.222 1.222 1.222 162 +0.00(+0.00%)
Oct 07, 2010 1.160 1.222 1.157 1.222 2,726 +0.05(+4.09%)
Oct 05, 2010 1.174 1.174 1.174 0 -0.04(-3.44%)
Oct 04, 2010 1.185 1.216 1.185 1.216 1,303 +0.05(+4.21%)
Oct 01, 2010 1.166 1.216 1.160 1.166 690 -0.06(-4.52%)
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%)
Jul 01, 2010 1.228 1.228 1.191 1.228 570 +0.04(+3.09%)
Jun 30, 2010 1.228 1.234 1.191 1.191 17,671 -0.01(-1.02%)
Jun 29, 2010 1.246 1.265 1.203 1.203 12,902 -0.17(-12.30%)
Jun 25, 2010 1.234 1.372 1.234 1.372 1,628 +0.00(+0.22%)
Jun 24, 2010 1.228 1.375 1.228 1.369 1,713 +0.08(+6.19%)
Jun 22, 2010 1.289 1.289 1.289 0 -0.02(-1.87%)
Jun 21, 2010 1.378 1.378 1.283 1.314 1,466 -0.09(-6.55%)
Jun 18, 2010 1.209 1.406 1.209 1.406 1,892 +0.20(+16.24%)
Jun 17, 2010 1.222 1.295 1.203 1.209 14,347 +0.00(+0.00%)
Jun 16, 2010 1.228 1.228 1.203 1.209 13,433 -0.02(-1.50%)
Jun 15, 2010 1.277 1.277 1.209 1.228 9,051 -0.03(-2.51%)
Jun 14, 2010 1.252 1.259 1.252 1.259 488 -0.15(-10.41%)
Jun 11, 2010 1.209 1.417 1.209 1.406 14,689 +0.10(+8.02%)
Jun 10, 2010 1.522 1.522 1.228 1.302 1,610 +0.07(+6.00%)
Jun 08, 2010 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jun 07, 2010 1.320 1.320 1.228 1.228 3,746 -0.08(-6.32%)
Jun 02, 2010 1.311 1.311 1.311 0 -0.14(-9.53%)
Jun 01, 2010 1.522 1.522 1.449 1.449 6,108 +0.07(+4.89%)
May 28, 2010 1.429 1.460 1.191 1.381 4,341 -0.05(-3.35%)
May 27, 2010 1.351 1.522 1.351 1.429 3,570 +0.08(+5.82%)
May 26, 2010 1.320 1.351 1.320 1.351 1,757 +0.03(+2.33%)
May 25, 2010 1.320 1.341 1.320 1.320 2,158 +0.03(+2.38%)
May 24, 2010 1.277 1.289 1.259 1.289 4,098 -0.29(-18.13%)
May 21, 2010 1.443 1.575 1.387 1.575 3,611 +0.13(+9.14%)
May 19, 2010 1.443 1.443 1.443 0 -0.02(-1.26%)
May 18, 2010 1.449 1.461 1.443 1.461 977 +0.02(+1.28%)
May 17, 2010 1.455 1.455 1.443 1.443 1,834 -0.06(-3.69%)
May 14, 2010 1.584 1.688 1.498 1.498 3,306 -0.10(-6.19%)
May 13, 2010 1.584 1.707 1.584 1.597 6,597 +0.02(+1.21%)
May 12, 2010 1.596 1.608 1.535 1.578 11,956 -0.02(-1.15%)
May 11, 2010 1.596 1.719 1.473 1.596 6,880 +0.15(+10.64%)
May 10, 2010 1.707 1.719 1.357 1.443 19,222 -0.25(-14.55%)
May 06, 2010 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
May 05, 2010 1.504 1.829 1.480 1.688 21,253 -0.12(-6.78%)
May 04, 2010 1.719 1.918 1.596 1.811 4,269 +0.09(+5.36%)
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.