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 (%)
May 28, 2010 1.429 1.460 1.191 1.381 4,341 -0.05(-3.35%)
May 27, 2010 1.351 1.522 1.351 1.429 3,570 +0.08(+5.82%)
May 26, 2010 1.320 1.351 1.320 1.351 1,757 +0.03(+2.33%)
May 25, 2010 1.320 1.341 1.320 1.320 2,158 +0.03(+2.38%)
May 24, 2010 1.277 1.289 1.259 1.289 4,098 -0.29(-18.13%)
May 21, 2010 1.443 1.575 1.387 1.575 3,611 +0.13(+9.14%)
May 19, 2010 1.443 1.443 1.443 0 -0.02(-1.26%)
May 18, 2010 1.449 1.461 1.443 1.461 977 +0.02(+1.28%)
May 17, 2010 1.455 1.455 1.443 1.443 1,834 -0.06(-3.69%)
May 14, 2010 1.584 1.688 1.498 1.498 3,306 -0.10(-6.19%)
May 13, 2010 1.584 1.707 1.584 1.597 6,597 +0.02(+1.21%)
May 12, 2010 1.596 1.608 1.535 1.578 11,956 -0.02(-1.15%)
May 11, 2010 1.596 1.719 1.473 1.596 6,880 +0.15(+10.64%)
May 10, 2010 1.707 1.719 1.357 1.443 19,222 -0.25(-14.55%)
May 06, 2010 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
May 05, 2010 1.504 1.829 1.480 1.688 21,253 -0.12(-6.78%)
May 04, 2010 1.719 1.918 1.596 1.811 4,269 +0.09(+5.36%)
May 03, 2010 1.707 1.719 1.688 1.719 3,161 +0.01(+0.36%)
Apr 30, 2010 1.731 1.737 1.713 1.713 4,611 +0.00(+0.00%)
Apr 29, 2010 1.744 1.869 1.694 1.713 11,027 -0.07(-4.12%)
Apr 28, 2010 1.744 1.971 1.725 1.786 4,929 -0.01(-0.34%)
Apr 27, 2010 1.903 1.903 1.793 1.793 2,361 +0.00(+0.00%)
Apr 26, 2010 1.934 1.823 1.793 1.793 496 +0.00(+0.00%)
Apr 23, 2010 1.762 1.842 1.762 1.793 3,257 +0.02(+1.04%)
Apr 22, 2010 1.786 1.842 1.688 1.774 8,191 -0.07(-3.67%)
Apr 21, 2010 1.903 1.922 1.842 1.842 3,277 -0.07(-3.54%)
Apr 20, 2010 1.907 1.909 1.906 1.909 801 -0.09(-4.31%)
Apr 19, 2010 2.044 2.044 1.995 1.995 2,363 +0.15(+7.97%)
Apr 16, 2010 1.995 1.995 1.842 1.848 3,656 -0.02(-1.31%)
Apr 15, 2010 1.799 1.872 1.799 1.872 5,720 +0.18(+10.91%)
Apr 14, 2010 1.854 1.872 1.688 1.688 5,619 -0.18(-9.54%)
Apr 13, 2010 1.842 1.866 1.842 1.866 10,465 +0.05(+2.63%)
Apr 12, 2010 1.854 1.872 1.818 1.818 3,135 -0.08(-4.45%)
Apr 08, 2010 1.903 1.903 1.903 1.903 0 -0.01(-0.32%)
Apr 07, 2010 1.971 1.971 1.909 1.909 1,628 +0.07(+3.67%)
Apr 06, 2010 1.842 1.842 1.842 1.842 651 -0.01(-0.33%)
Apr 05, 2010 1.885 1.885 1.842 1.848 7,360 -0.08(-4.14%)
Apr 01, 2010 1.928 1.928 1.928 0 +0.00(+0.00%)
Mar 31, 2010 1.952 1.952 1.928 1.928 325 -0.02(-1.26%)
Mar 30, 2010 1.842 1.952 1.842 1.952 5,660 +0.10(+5.65%)
Mar 29, 2010 1.952 1.952 1.848 1.848 1,308 +0.00(+0.00%)
Mar 26, 2010 1.934 1.934 1.842 1.848 6,127 +0.00(+0.00%)
Mar 25, 2010 1.848 1.848 1.848 1.848 162 -0.02(-1.31%)
Mar 24, 2010 1.971 1.971 1.842 1.872 6,474 -0.10(-4.98%)
Mar 23, 2010 1.971 1.971 1.971 1.971 162 +0.11(+5.94%)
Mar 22, 2010 1.866 1.866 1.860 1.860 2,616 -0.12(-6.19%)
Mar 19, 2010 1.934 1.989 1.860 1.983 6,667 -0.01(-0.62%)
Mar 18, 2010 1.995 1.995 1.965 1.995 4,072 +0.02(+1.25%)
Mar 17, 2010 1.995 1.995 1.965 1.971 2,202 -0.02(-1.23%)
Mar 16, 2010 2.026 2.026 1.995 1.995 22,545 -0.03(-1.51%)
Mar 15, 2010 2.001 2.026 2.001 2.026 659 -0.03(-1.49%)
Mar 12, 2010 2.014 2.057 1.995 2.057 11,744 +0.04(+2.13%)
Mar 11, 2010 2.032 2.291 1.995 2.014 5,934 -0.29(-12.53%)
Mar 10, 2010 2.081 2.302 2.081 2.302 5,161 +0.29(+14.33%)
Mar 08, 2010 2.014 2.014 2.014 2.014 0 +0.04(+2.18%)
Mar 05, 2010 1.965 1.971 1.842 1.971 3,335 +0.00(+0.25%)
Mar 04, 2010 1.983 1.983 1.965 1.966 1,343 -0.03(-1.48%)
Mar 03, 2010 1.995 1.995 1.995 1.995 162 +0.06(+3.17%)
Mar 02, 2010 1.965 1.965 1.934 1.934 3,321 -0.03(-1.56%)
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.