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

Security Natl Finl (NQ: SNFCA )

9.160 +0.250 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2007 2.424 2.424 2.318 2.318 627 -0.06(-2.34%)
Aug 30, 2007 2.182 2.374 2.182 2.374 1,385 -0.02(-0.63%)
Aug 29, 2007 2.389 2.389 2.389 2.389 0 +0.00(+0.00%)
Aug 28, 2007 2.450 2.450 2.389 2.389 601 -0.11(-4.44%)
Aug 27, 2007 2.323 2.500 2.318 2.500 2,011 +0.18(+7.61%)
Aug 24, 2007 2.111 2.323 2.106 2.323 23,177 +0.13(+5.99%)
Aug 23, 2007 2.071 2.192 2.071 2.192 395 +0.12(+5.85%)
Aug 22, 2007 2.147 2.323 2.046 2.071 15,896 -0.12(-5.53%)
Aug 21, 2007 2.147 2.192 2.147 2.192 5,015 +0.00(+0.21%)
Aug 20, 2007 2.172 2.187 2.147 2.187 3,702 +0.03(+1.19%)
Aug 17, 2007 2.136 2.162 2.136 2.162 534 +0.08(+3.63%)
Aug 16, 2007 2.046 2.096 2.046 2.086 2,714 -0.19(-8.22%)
Aug 15, 2007 2.273 2.278 2.273 2.273 1,562 -0.01(-0.22%)
Aug 14, 2007 2.434 2.697 2.273 2.278 3,395 -0.09(-3.84%)
Aug 13, 2007 2.268 2.500 2.268 2.369 13,794 +0.17(+7.82%)
Aug 10, 2007 2.051 2.501 2.051 2.197 18,466 -0.15(-6.45%)
Aug 09, 2007 2.535 2.535 2.273 2.349 5,559 -0.19(-7.37%)
Aug 08, 2007 2.631 2.732 2.530 2.535 15,516 -0.15(-5.64%)
Aug 07, 2007 2.813 2.813 2.687 2.687 8,705 -0.19(-6.50%)
Aug 06, 2007 2.929 2.970 2.727 2.874 47,641 -0.09(-3.07%)
Aug 03, 2007 2.955 2.965 2.955 2.965 34,933 +0.01(+0.34%)
Aug 02, 2007 3.020 3.030 2.803 2.955 51,276 -0.07(-2.34%)
Aug 01, 2007 2.894 3.025 2.894 3.025 28,907 +0.02(+0.67%)
Jul 31, 2007 2.869 3.025 2.813 3.005 3,399 -0.03(-0.83%)
Jul 30, 2007 3.025 3.056 2.965 3.030 20,668 +0.10(+3.45%)
Jul 27, 2007 2.914 2.975 2.914 2.929 3,043 +0.05(+1.75%)
Jul 26, 2007 2.879 2.889 2.803 2.879 27,297 -0.01(-0.18%)
Jul 25, 2007 2.823 2.980 2.823 2.884 10,339 -0.01(-0.17%)
Jul 24, 2007 2.889 2.889 2.889 2.889 203 +0.01(+0.20%)
Jul 23, 2007 2.854 3.030 2.854 2.883 4,090 -0.01(-0.20%)
Jul 20, 2007 2.889 2.889 2.889 2.889 0 +0.00(+0.00%)
Jul 19, 2007 2.889 2.889 2.889 2.889 0 +0.00(+0.00%)
Jul 18, 2007 2.909 2.909 2.889 2.889 572 -0.02(-0.52%)
Jul 17, 2007 2.859 2.995 2.859 2.904 13,600 +0.08(+2.69%)
Jul 16, 2007 2.869 3.000 2.828 2.828 9,365 +0.05(+1.81%)
Jul 13, 2007 2.773 2.778 2.773 2.778 6,137 +0.05(+1.66%)
Jul 12, 2007 2.758 2.778 2.732 2.732 10,620 -0.05(-1.64%)
Jul 11, 2007 2.753 2.864 2.753 2.778 7,187 -0.01(-0.44%)
Jul 10, 2007 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jul 09, 2007 2.790 2.790 2.790 2.790 1,164 +0.01(+0.26%)
Jul 06, 2007 2.787 2.879 2.783 2.783 4,054 +0.00(+0.00%)
Jul 05, 2007 2.783 2.783 2.783 2.783 932 -0.03(-0.90%)
Jul 03, 2007 2.818 2.995 2.808 2.808 7,523 -0.08(-2.80%)
Jul 02, 2007 2.793 2.939 2.793 2.889 2,078 +0.06(+1.96%)
Jun 29, 2007 2.828 2.909 2.798 2.833 71,376 -0.01(-0.18%)
Jun 28, 2007 2.838 2.838 2.838 2.838 989 -0.04(-1.23%)
Jun 27, 2007 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jun 26, 2007 2.934 2.934 2.798 2.874 10,677 +0.14(+5.18%)
Jun 25, 2007 2.859 2.859 2.722 2.732 4,829 -0.20(-6.88%)
Jun 22, 2007 2.849 2.934 2.849 2.934 989 +0.09(+3.01%)
Jun 21, 2007 2.753 2.849 2.737 2.849 1,189 +0.12(+4.25%)
Jun 20, 2007 2.889 2.889 2.725 2.732 16,829 -0.15(-5.09%)
Jun 19, 2007 2.838 2.914 2.838 2.879 4,751 -0.01(-0.37%)
Jun 18, 2007 2.889 2.889 2.889 2.889 395 +0.01(+0.37%)
Jun 15, 2007 2.879 2.879 2.879 2.879 791 -0.02(-0.76%)
Jun 14, 2007 2.901 2.901 2.901 2.901 197 +0.02(+0.76%)
Jun 13, 2007 2.879 2.879 2.879 2.879 197 +0.00(+0.00%)
Jun 12, 2007 2.934 2.934 2.879 2.879 10,097 -0.02(-0.52%)
Jun 11, 2007 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Jun 08, 2007 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Jun 07, 2007 2.879 2.929 2.879 2.894 3,247 -0.05(-1.55%)
Jun 06, 2007 2.995 3.000 2.939 2.939 2,771 +0.04(+1.22%)
Jun 05, 2007 2.904 2.904 2.904 2.904 0 +0.00(+0.00%)
Jun 04, 2007 2.965 2.965 2.879 2.904 3,156 -0.07(-2.21%)
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.