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 (%)
Nov 30, 2007 2.376 2.386 2.015 2.373 11,436 +0.15(+6.80%)
Nov 29, 2007 2.116 2.222 1.941 2.222 3,790 +0.31(+16.39%)
Nov 28, 2007 1.962 1.962 1.782 1.909 7,418 +0.13(+7.14%)
Nov 27, 2007 1.803 2.174 1.782 1.782 6,805 +0.06(+3.38%)
Nov 26, 2007 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Nov 23, 2007 1.856 1.856 1.724 1.724 9,784 -0.14(-7.41%)
Nov 21, 2007 1.861 1.861 1.861 1.861 188 -0.34(-15.42%)
Nov 20, 2007 2.201 2.201 2.201 2.201 188 +0.00(+0.00%)
Nov 19, 2007 2.206 2.206 2.105 2.201 13,367 -0.01(-0.24%)
Nov 16, 2007 2.206 2.222 2.201 2.206 17,138 +0.00(+0.00%)
Nov 15, 2007 2.206 2.222 2.206 2.206 2,639 -0.29(-11.49%)
Nov 14, 2007 2.222 2.556 2.206 2.492 2,262 +0.17(+7.30%)
Nov 13, 2007 2.333 2.333 2.323 2.323 2,481 +0.00(+0.00%)
Nov 12, 2007 2.307 2.323 2.307 2.323 8,491 -0.01(-0.45%)
Nov 09, 2007 2.333 2.333 2.333 2.333 0 +0.00(+0.00%)
Nov 08, 2007 2.259 2.333 2.259 2.333 66,197 +0.07(+3.29%)
Nov 07, 2007 2.201 2.259 2.201 2.259 2,149 +0.03(+1.43%)
Nov 06, 2007 2.280 2.280 2.201 2.227 6,709 -0.04(-1.87%)
Nov 05, 2007 2.593 2.593 2.270 2.270 3,137 -0.11(-4.46%)
Nov 02, 2007 2.397 2.419 2.376 2.376 848 -0.04(-1.54%)
Nov 01, 2007 2.413 2.413 2.413 2.413 188 -0.20(-7.52%)
Oct 31, 2007 2.609 2.609 2.609 2.609 188 +0.24(+10.06%)
Oct 30, 2007 2.371 2.371 2.371 2.371 0 +0.00(+0.00%)
Oct 29, 2007 2.355 2.577 2.355 2.371 17,966 +0.02(+0.68%)
Oct 26, 2007 2.349 2.355 2.349 2.355 2,451 +0.01(+0.23%)
Oct 25, 2007 2.339 2.349 2.339 2.349 6,430 +0.01(+0.45%)
Oct 24, 2007 2.392 2.434 2.249 2.339 5,034 -0.13(-5.16%)
Oct 23, 2007 2.493 2.493 2.439 2.466 16,103 +0.03(+1.31%)
Oct 22, 2007 2.360 2.434 2.360 2.434 18,290 +0.07(+3.15%)
Oct 19, 2007 2.360 2.360 2.360 2.360 565 +0.00(+0.00%)
Oct 18, 2007 2.360 2.434 2.360 2.360 5,894 +0.00(+0.00%)
Oct 17, 2007 2.249 2.360 2.249 2.360 10,908 +0.15(+6.97%)
Oct 16, 2007 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Oct 15, 2007 2.249 2.249 2.206 2.206 2,796 -0.05(-2.21%)
Oct 12, 2007 2.216 2.256 2.216 2.256 1,353 +0.01(+0.57%)
Oct 11, 2007 2.243 2.243 2.243 2.243 0 +0.00(+0.00%)
Oct 10, 2007 2.243 2.243 2.243 2.243 67,485 +0.00(+0.00%)
Oct 09, 2007 2.233 2.243 2.233 2.243 754 +0.04(+1.93%)
Oct 08, 2007 2.307 2.307 2.201 2.201 1,218 -0.12(-5.03%)
Oct 05, 2007 2.317 2.317 2.317 2.317 188 +0.12(+5.30%)
Oct 04, 2007 2.201 2.201 2.201 2.201 0 +0.00(+0.00%)
Oct 03, 2007 2.217 2.217 2.201 2.201 1,629 -0.03(-1.19%)
Oct 02, 2007 2.279 2.355 2.227 2.227 13,109 -0.23(-9.48%)
Oct 01, 2007 2.439 2.461 2.429 2.461 1,131 +0.11(+4.50%)
Sep 28, 2007 2.355 2.439 2.349 2.355 11,955 -0.01(-0.35%)
Sep 27, 2007 2.360 2.376 2.360 2.363 1,942 +0.00(+0.13%)
Sep 26, 2007 2.434 2.434 2.217 2.360 6,490 +0.16(+7.23%)
Sep 25, 2007 2.466 2.466 2.201 2.201 13,857 -0.27(-10.75%)
Sep 24, 2007 2.466 2.466 2.466 2.466 2,027 -0.01(-0.43%)
Sep 21, 2007 2.471 2.503 2.471 2.477 6,371 -0.00(-0.04%)
Sep 20, 2007 2.429 2.478 2.429 2.478 980 +0.06(+2.68%)
Sep 19, 2007 2.227 2.466 2.227 2.413 3,092 +0.20(+9.11%)
Sep 18, 2007 2.222 2.355 2.211 2.211 2,973 +0.01(+0.48%)
Sep 17, 2007 2.376 2.376 2.201 2.201 4,461 -0.17(-7.36%)
Sep 14, 2007 2.333 2.376 2.227 2.376 2,087 -0.01(-0.22%)
Sep 13, 2007 2.381 2.381 2.381 2.381 0 +0.00(+0.00%)
Sep 12, 2007 2.227 2.381 2.227 2.381 4,582 +0.00(+0.00%)
Sep 11, 2007 2.227 2.386 2.227 2.381 3,394 +0.01(+0.22%)
Sep 10, 2007 2.280 2.376 2.280 2.376 876 -0.04(-1.54%)
Sep 07, 2007 2.413 2.413 2.413 2.413 4,148 +0.19(+8.33%)
Sep 06, 2007 2.466 2.466 2.227 2.227 9,494 -0.20(-8.30%)
Sep 05, 2007 2.545 2.545 2.395 2.429 4,048 -0.01(-0.44%)
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.