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

Security Natl Finl (NQ: SNFCA )

6.590 +0.020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2013 5.735 5.828 5.550 5.636 0 -0.10(-1.73%)
Apr 29, 2013 5.138 5.760 5.138 5.735 426,895 +0.60(+11.62%)
Apr 26, 2013 5.330 5.351 5.124 5.138 80,107 -0.23(-4.36%)
Apr 25, 2013 5.380 5.444 5.259 5.373 169,520 +0.09(+1.75%)
Apr 24, 2013 5.124 5.422 5.088 5.280 0 +0.16(+3.19%)
Apr 23, 2013 4.840 5.214 4.691 5.117 355,000 +0.33(+6.83%)
Apr 22, 2013 4.854 4.961 4.691 4.790 224,732 -0.06(-1.17%)
Apr 19, 2013 4.975 5.032 4.840 4.847 128,015 -0.12(-2.43%)
Apr 18, 2013 5.003 5.081 4.925 4.968 62,880 -0.04(-0.71%)
Apr 17, 2013 4.975 5.074 4.904 5.003 94,129 -0.09(-1.68%)
Apr 16, 2013 5.081 5.145 4.975 5.088 132,878 +0.05(+0.99%)
Apr 15, 2013 5.152 5.242 4.921 5.039 204,925 -0.21(-4.06%)
Apr 12, 2013 5.366 5.401 5.174 5.252 167,688 -0.16(-2.89%)
Apr 11, 2013 5.621 5.671 5.394 5.408 285,804 -0.30(-5.23%)
Apr 10, 2013 5.693 5.764 5.629 5.707 117,584 +0.01(+0.25%)
Apr 09, 2013 5.678 5.977 5.614 5.693 417,531 +0.07(+1.26%)
Apr 08, 2013 5.614 5.792 5.565 5.621 136,723 +0.01(+0.13%)
Apr 05, 2013 5.643 5.835 5.479 5.614 217,615 -0.19(-3.30%)
Apr 04, 2013 5.579 6.005 5.437 5.806 340,653 +0.20(+3.55%)
Apr 03, 2013 6.112 6.275 5.543 5.607 704,576 -0.53(-8.57%)
Apr 02, 2013 6.460 6.496 5.977 6.133 539,955 -0.21(-3.36%)
Apr 01, 2013 6.147 6.695 5.913 6.346 1,620,104 +1.24(+24.37%)
Mar 28, 2013 4.833 5.295 4.655 5.103 1,012,391 +0.29(+6.06%)
Mar 27, 2013 4.797 4.897 4.762 4.811 180,910 -0.06(-1.31%)
Mar 26, 2013 4.904 4.904 4.762 4.875 130,802 +0.05(+1.03%)
Mar 25, 2013 5.216 5.266 4.733 4.826 609,809 -0.35(-6.73%)
Mar 22, 2013 5.515 5.558 5.117 5.174 301,312 -0.34(-6.19%)
Mar 21, 2013 5.472 5.664 5.472 5.515 83,483 -0.06(-1.02%)
Mar 20, 2013 5.785 5.858 5.515 5.572 183,971 -0.14(-2.37%)
Mar 19, 2013 5.764 5.792 5.536 5.707 395,818 -0.07(-1.23%)
Mar 18, 2013 5.685 5.920 5.614 5.778 142,084 +0.01(+0.12%)
Mar 15, 2013 5.721 5.792 5.685 5.771 152,237 +0.08(+1.37%)
Mar 14, 2013 5.543 5.828 5.472 5.693 285,022 +0.22(+4.03%)
Mar 13, 2013 5.806 5.877 5.330 5.472 474,108 -0.33(-5.75%)
Mar 12, 2013 5.899 6.105 5.686 5.806 513,396 -0.08(-1.33%)
Mar 11, 2013 5.273 5.984 5.273 5.884 981,959 +0.61(+11.59%)
Mar 08, 2013 5.216 5.366 4.975 5.273 286,556 +0.11(+2.06%)
Mar 07, 2013 5.152 5.224 5.117 5.167 105,355 +0.01(+0.14%)
Mar 06, 2013 5.387 5.456 5.103 5.160 264,212 -0.23(-4.22%)
Mar 05, 2013 5.195 5.579 5.152 5.387 355,617 +0.18(+3.55%)
Mar 04, 2013 5.501 5.671 5.010 5.202 542,680 -0.36(-6.39%)
Mar 01, 2013 5.458 5.650 5.259 5.558 380,918 +0.08(+1.43%)
Feb 28, 2013 5.550 5.726 5.437 5.479 361,954 -0.08(-1.41%)
Feb 27, 2013 5.934 5.977 5.437 5.558 492,998 -0.33(-5.56%)
Feb 26, 2013 5.685 6.126 5.472 5.884 631,562 +0.22(+3.89%)
Feb 25, 2013 6.197 6.211 5.650 5.664 498,722 -0.41(-6.78%)
Feb 22, 2013 6.353 6.531 6.062 6.076 501,228 -0.17(-2.73%)
Feb 21, 2013 6.545 6.574 6.147 6.247 563,428 -0.37(-5.59%)
Feb 20, 2013 6.766 6.931 6.474 6.616 828,751 -0.39(-5.58%)
Feb 19, 2013 8.066 8.457 6.773 7.007 1,829,803 -1.72(-19.71%)
Feb 15, 2013 9.253 9.296 8.414 8.727 807,027 -0.57(-6.12%)
Feb 14, 2013 9.480 9.616 9.083 9.296 428,995 -0.16(-1.65%)
Feb 13, 2013 10.11 10.23 8.933 9.452 657,402 -0.56(-5.61%)
Feb 12, 2013 10.21 10.21 9.928 10.01 335,151 +0.07(+0.71%)
Feb 11, 2013 9.608 10.45 9.608 9.942 465,055 +0.58(+6.15%)
Feb 08, 2013 10.30 10.94 8.663 9.367 1,497,623 -0.89(-8.66%)
Feb 07, 2013 10.23 10.30 9.751 10.26 476,138 +0.40(+4.04%)
Feb 06, 2013 9.665 9.857 9.417 9.857 312,359 +0.79(+8.70%)
Feb 04, 2013 9.061 9.168 8.542 9.068 270,717 -0.09(-1.01%)
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.