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 (%)
Aug 31, 2011 0.9347 0.9605 0.9024 0.9605 6,666 +0.03(+2.76%)
Aug 29, 2011 0.9347 0.9347 0.9347 0 +0.08(+9.02%)
Aug 26, 2011 0.8573 0.8573 0.8514 0.8573 1,421 -0.03(-3.62%)
Aug 25, 2011 0.8509 0.8896 0.8509 0.8896 310 +0.08(+10.40%)
Aug 24, 2011 0.8638 0.8638 0.8058 0.8058 4,964 +0.00(+0.00%)
Aug 22, 2011 0.8058 0.8058 0.8058 0 -0.08(-9.41%)
Aug 18, 2011 0.8895 0.8895 0.8895 0 +0.05(+5.34%)
Aug 17, 2011 0.9669 0.9669 0.7735 0.8444 12,036 -0.14(-13.82%)
Aug 15, 2011 0.9798 0.9798 0.9798 0 -0.04(-3.80%)
Aug 12, 2011 0.9025 1.018 0.8651 1.018 8,966 +0.26(+35.04%)
Aug 10, 2011 0.7542 0.7542 0.7542 0 -0.08(-10.00%)
Aug 09, 2011 0.8380 0.8380 0.8380 0.8380 155 +0.02(+2.36%)
Aug 08, 2011 0.9411 0.9411 0.8187 0.8187 1,928 -0.10(-11.19%)
Aug 05, 2011 0.9347 0.9991 0.8489 0.9218 2,516 -0.01(-0.69%)
Aug 04, 2011 0.9153 0.9282 0.9153 0.9282 2,344 +0.06(+6.67%)
Aug 03, 2011 0.8831 0.9024 0.8702 0.8702 17,751 -0.02(-2.17%)
Aug 02, 2011 0.8896 0.9540 0.8896 0.8896 10,060 -0.04(-4.03%)
Jul 29, 2011 0.9269 0.9269 0.9269 0 -0.05(-4.77%)
Jul 28, 2011 0.9403 1.012 0.9403 0.9734 5,165 +0.06(+6.99%)
Jul 27, 2011 0.9476 0.9605 0.8896 0.9098 8,339 +0.00(+0.18%)
Jul 26, 2011 0.9347 0.9347 0.8896 0.9081 3,282 -0.03(-2.84%)
Jul 25, 2011 0.9347 0.9347 0.9347 0.9347 476 -0.08(-7.43%)
Jul 22, 2011 1.010 1.010 1.010 1.010 465 +0.04(+4.43%)
Jul 21, 2011 0.9669 0.9669 0.9669 0.9669 2,345 +0.05(+5.63%)
Jul 20, 2011 0.9089 0.9153 0.9089 0.9153 1,085 +0.01(+0.71%)
Jul 18, 2011 0.9089 0.9089 0.9089 0 -0.03(-3.43%)
Jul 15, 2011 0.9412 0.9412 0.9412 0.9412 162 -0.07(-7.00%)
Jul 14, 2011 1.006 1.012 1.006 1.012 620 +0.01(+1.29%)
Jul 13, 2011 0.8960 0.9991 0.8960 0.9991 5,915 +0.10(+11.51%)
Jul 12, 2011 0.9025 0.9028 0.8960 0.8960 6,296 -0.02(-2.11%)
Jul 11, 2011 0.9540 0.9540 0.9153 0.9153 4,779 +0.03(+3.65%)
Jul 08, 2011 0.9282 0.9318 0.8831 0.8831 20,448 -0.10(-10.41%)
Jun 30, 2011 0.9857 0.9857 0.9857 0 +0.04(+3.98%)
Jun 29, 2011 0.9347 1.006 0.9153 0.9480 9,899 -0.02(-1.96%)
Jun 28, 2011 0.9798 0.9798 0.9282 0.9669 1,551 +0.02(+2.03%)
Jun 27, 2011 0.9798 0.9798 0.9476 0.9476 1,248 -0.06(-5.76%)
Jun 24, 2011 0.9734 1.006 0.9734 1.006 3,327 +0.03(+3.31%)
Jun 23, 2011 0.9153 0.9734 0.9153 0.9734 1,753 +0.00(+0.00%)
Jun 22, 2011 0.9411 0.9798 0.9153 0.9734 6,144 +0.10(+11.03%)
Jun 21, 2011 0.9668 0.9669 0.8767 0.8767 15,569 -0.03(-2.86%)
Jun 20, 2011 0.9025 0.9218 0.9025 0.9025 8,031 -0.01(-1.41%)
Jun 17, 2011 0.9863 0.9863 0.9153 0.9153 3,927 -0.05(-5.27%)
Jun 16, 2011 0.9025 0.9663 0.9025 0.9663 2,927 +0.02(+1.97%)
Jun 15, 2011 1.006 1.012 0.9476 0.9476 465 -0.05(-5.16%)
Jun 14, 2011 0.9476 0.9991 0.9476 0.9991 2,849 +0.09(+9.93%)
Jun 13, 2011 0.9218 0.9981 0.9089 0.9089 10,853 -0.07(-7.24%)
Jun 10, 2011 0.9927 0.9927 0.9089 0.9798 14,919 +0.01(+1.33%)
Jun 09, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-1.32%)
Jun 08, 2011 0.9798 0.9798 0.9798 0.9798 155 +0.01(+0.66%)
Jun 07, 2011 1.038 1.038 0.9734 0.9734 1,241 -0.08(-7.36%)
Jun 06, 2011 1.051 1.051 1.051 1.051 155 +0.12(+12.41%)
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.