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 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%)
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.