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 29, 2002 1.808 1.990 1.662 1.953 46,207 +0.18(+10.33%)
Nov 27, 2002 1.621 1.770 1.591 1.770 13,477 +0.11(+6.50%)
Nov 26, 2002 1.554 1.683 1.554 1.662 14,921 +0.04(+2.56%)
Nov 25, 2002 1.612 1.621 1.612 1.621 1,443 -0.04(-2.50%)
Nov 22, 2002 1.712 1.712 1.488 1.662 31,526 -0.06(-3.61%)
Nov 21, 2002 1.321 1.870 1.321 1.724 119,849 +0.39(+29.69%)
Nov 20, 2002 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Nov 19, 2002 1.213 1.334 1.213 1.330 6,979 +0.04(+3.23%)
Nov 18, 2002 1.326 1.326 1.163 1.288 3,850 -0.02(-1.90%)
Nov 15, 2002 1.313 1.313 1.313 1.313 1,203 -0.00(-0.32%)
Nov 14, 2002 1.326 1.330 1.205 1.317 12,273 +0.01(+0.96%)
Nov 13, 2002 1.284 1.305 1.280 1.305 5,294 +0.02(+1.29%)
Nov 12, 2002 1.288 1.288 1.288 1.288 1,684 -0.02(-1.27%)
Nov 11, 2002 1.305 1.305 1.305 1.305 0 +0.00(+0.00%)
Nov 08, 2002 1.305 1.305 1.305 1.305 1,684 -0.02(-1.57%)
Nov 07, 2002 1.163 1.326 1.163 1.326 19,493 -0.00(-0.31%)
Nov 06, 2002 1.180 1.330 1.143 1.330 6,497 +0.17(+14.33%)
Nov 05, 2002 1.230 1.230 1.080 1.163 14,199 -0.04(-3.48%)
Nov 04, 2002 1.271 1.271 1.205 1.205 9,867 -0.04(-3.33%)
Nov 01, 2002 1.247 1.247 1.247 1.247 481 +0.04(+3.45%)
Oct 31, 2002 1.321 1.330 1.168 1.205 6,016 -0.12(-9.38%)
Oct 30, 2002 1.311 1.413 1.288 1.330 15,643 +0.08(+6.31%)
Oct 29, 2002 1.251 1.251 1.251 1.251 481 -0.04(-2.90%)
Oct 28, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 25, 2002 1.321 1.321 1.288 1.288 1,443 +0.04(+2.99%)
Oct 24, 2002 1.330 1.330 1.251 1.251 18,290 -0.04(-2.90%)
Oct 23, 2002 1.284 1.288 1.284 1.288 1,684 +0.01(+0.65%)
Oct 22, 2002 1.238 1.288 1.238 1.280 2,647 +0.14(+12.00%)
Oct 21, 2002 1.153 1.153 1.102 1.143 5,294 +0.00(+0.00%)
Oct 18, 2002 1.143 1.143 1.143 1.143 1,443 -0.02(-1.79%)
Oct 17, 2002 1.080 1.163 1.043 1.163 4,091 +0.07(+6.87%)
Oct 16, 2002 1.088 1.089 1.088 1.089 16,846 -0.03(-2.60%)
Oct 15, 2002 1.247 1.247 1.043 1.118 35,136 +0.04(+3.46%)
Oct 14, 2002 1.134 1.134 1.035 1.080 13,958 -0.05(-4.76%)
Oct 11, 2002 1.226 1.226 1.134 1.134 3,850 -0.03(-2.50%)
Oct 10, 2002 1.209 1.209 1.163 1.163 14,921 -0.05(-3.78%)
Oct 09, 2002 1.209 1.209 1.209 1.209 240 +0.00(+0.00%)
Oct 08, 2002 1.205 1.209 1.172 1.209 4,091 +0.02(+1.75%)
Oct 07, 2002 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Oct 04, 2002 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Oct 03, 2002 1.201 1.251 1.184 1.188 7,219 -0.01(-1.04%)
Oct 02, 2002 1.205 1.205 1.168 1.201 5,775 -0.01(-1.03%)
Oct 01, 2002 1.205 1.239 1.205 1.213 8,423 -0.03(-2.67%)
Sep 30, 2002 1.176 1.309 1.176 1.247 4,813 +0.03(+2.39%)
Sep 27, 2002 1.292 1.292 1.217 1.217 1,443 -0.08(-6.09%)
Sep 26, 2002 1.301 1.301 1.296 1.296 1,443 +0.02(+1.30%)
Sep 25, 2002 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 24, 2002 1.280 1.280 1.280 1.280 481 -0.07(-5.23%)
Sep 23, 2002 1.351 1.351 1.350 1.350 1,684 -0.06(-4.10%)
Sep 20, 2002 1.408 1.408 1.408 1.408 721 -0.06(-3.99%)
Sep 19, 2002 1.392 1.704 1.309 1.467 35,377 +0.26(+21.26%)
Sep 18, 2002 1.210 1.210 1.209 1.210 1,443 -0.01(-1.15%)
Sep 17, 2002 1.224 1.224 1.224 1.224 962 +0.03(+2.26%)
Sep 16, 2002 1.255 1.255 1.064 1.197 66,422 -0.01(-0.69%)
Sep 13, 2002 1.288 1.288 1.205 1.205 26,232 -0.08(-6.45%)
Sep 12, 2002 1.383 1.383 1.288 1.288 481 -0.10(-6.91%)
Sep 11, 2002 1.384 1.384 1.384 1.384 1,684 +0.11(+8.82%)
Sep 10, 2002 1.271 1.271 1.271 1.271 962 +0.00(+0.33%)
Sep 09, 2002 1.288 1.384 1.238 1.267 4,813 -0.02(-1.61%)
Sep 06, 2002 1.288 1.288 1.288 1.288 5,053 -0.08(-6.06%)
Sep 05, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Sep 04, 2002 1.247 1.371 1.163 1.371 39,949 +0.09(+6.80%)
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.