Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Nov 26, 2003 3.015 3.015 3.002 3.010 4,698 -0.10(-3.08%)
Nov 25, 2003 3.089 3.106 2.936 3.106 9,190 +0.17(+5.94%)
Nov 24, 2003 2.989 2.989 2.923 2.932 5,406 +0.00(+0.00%)
Nov 21, 2003 2.976 3.054 2.928 2.932 15,688 -0.04(-1.47%)
Nov 20, 2003 2.971 2.976 2.923 2.976 13,603 -0.05(-1.59%)
Nov 19, 2003 3.115 3.181 3.024 3.024 17,678 -0.05(-1.55%)
Nov 18, 2003 3.141 3.141 2.910 3.071 15,624 +0.01(+0.41%)
Nov 17, 2003 3.128 3.268 3.006 3.058 102,065 +0.04(+1.45%)
Nov 14, 2003 2.709 3.123 2.709 3.015 64,891 +0.27(+10.01%)
Nov 13, 2003 2.661 2.744 2.618 2.740 39,117 +0.07(+2.80%)
Nov 12, 2003 2.696 2.749 2.666 2.666 8,196 -0.07(-2.57%)
Nov 11, 2003 2.727 2.744 2.644 2.736 7,792 +0.04(+1.64%)
Nov 10, 2003 2.692 2.692 2.692 2.692 1,146 +0.00(+0.00%)
Nov 07, 2003 2.709 2.710 2.692 2.692 1,618 -0.06(-2.06%)
Nov 06, 2003 2.774 2.806 2.749 2.749 5,730 +0.00(+0.00%)
Nov 05, 2003 2.832 2.836 2.749 2.749 3,735 +0.00(+0.00%)
Nov 04, 2003 2.832 2.832 2.749 2.749 3,703 -0.08(-2.93%)
Nov 03, 2003 2.832 2.832 2.832 2.832 458 +0.08(+2.85%)
Oct 31, 2003 2.740 2.836 2.705 2.753 16,960 +0.02(+0.80%)
Oct 30, 2003 2.731 2.731 2.731 2.731 0 +0.00(+0.00%)
Oct 29, 2003 2.683 2.731 2.683 2.731 5,730 +0.10(+3.81%)
Oct 28, 2003 2.718 2.718 2.613 2.631 10,543 -0.08(-3.05%)
Oct 27, 2003 2.744 2.744 2.714 2.714 3,896 -0.00(-0.16%)
Oct 24, 2003 2.836 2.836 2.718 2.718 2,750 -0.11(-4.01%)
Oct 23, 2003 2.801 2.832 2.731 2.832 3,438 +0.09(+3.18%)
Oct 22, 2003 2.770 2.770 2.744 2.744 6,646 -0.03(-0.94%)
Oct 21, 2003 2.770 2.770 2.770 2.770 229 +0.04(+1.44%)
Oct 20, 2003 2.731 2.731 2.731 2.731 0 +0.00(+0.00%)
Oct 17, 2003 2.731 2.731 2.731 2.731 687 +0.11(+4.33%)
Oct 16, 2003 2.705 2.749 2.618 2.618 687 -0.16(-5.66%)
Oct 15, 2003 2.823 2.823 2.627 2.775 2,979 -0.03(-0.93%)
Oct 14, 2003 2.818 2.818 2.797 2.801 1,833 +0.01(+0.31%)
Oct 13, 2003 2.836 2.880 2.792 2.792 15,127 +0.09(+3.23%)
Oct 10, 2003 2.688 2.827 2.688 2.705 12,606 -0.02(-0.80%)
Oct 09, 2003 2.705 2.749 2.666 2.727 4,125 -0.03(-1.26%)
Oct 08, 2003 2.827 2.827 2.552 2.762 8,709 -0.07(-2.47%)
Oct 07, 2003 2.757 2.832 2.757 2.832 1,604 +0.00(+0.00%)
Oct 06, 2003 2.832 2.836 2.749 2.832 6,646 +0.00(+0.02%)
Oct 03, 2003 2.688 2.831 2.688 2.831 13,981 +0.15(+5.51%)
Oct 02, 2003 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Oct 01, 2003 2.683 2.683 2.683 2.683 1,146 -0.02(-0.65%)
Sep 30, 2003 2.705 2.705 2.701 2.701 1,375 +0.08(+3.00%)
Sep 29, 2003 2.622 2.622 2.552 2.622 10,543 +0.00(+0.17%)
Sep 26, 2003 2.618 2.618 2.618 2.618 0 +0.00(+0.00%)
Sep 25, 2003 2.705 2.836 2.618 2.618 10,084 +0.00(+0.00%)
Sep 24, 2003 2.618 2.618 2.618 2.618 0 +0.00(+0.00%)
Sep 23, 2003 2.644 2.644 2.618 2.618 4,125 -0.03(-1.32%)
Sep 22, 2003 2.784 2.784 2.618 2.653 8,480 -0.01(-0.49%)
Sep 19, 2003 2.683 2.683 2.618 2.666 4,813 -0.17(-6.00%)
Sep 18, 2003 2.705 2.836 2.574 2.836 8,253 +0.24(+9.43%)
Sep 17, 2003 2.574 2.592 2.574 2.592 458 -0.03(-1.00%)
Sep 16, 2003 2.661 2.705 2.618 2.618 5,042 +0.04(+1.69%)
Sep 15, 2003 2.552 2.618 2.400 2.574 9,168 -0.04(-1.67%)
Sep 12, 2003 2.683 2.683 2.613 2.618 14,898 -0.10(-3.69%)
Sep 11, 2003 2.793 2.793 2.679 2.718 23,378 -0.02(-0.64%)
Sep 10, 2003 2.784 2.784 2.705 2.736 2,292 +0.04(+1.62%)
Sep 09, 2003 2.923 2.923 2.692 2.692 41,714 -0.10(-3.59%)
Sep 08, 2003 2.727 2.941 2.727 2.792 136,833 +0.11(+4.07%)
Sep 05, 2003 2.705 2.714 2.683 2.683 12,606 -0.07(-2.38%)
Sep 04, 2003 2.683 2.749 2.683 2.749 3,208 +0.07(+2.44%)
Sep 03, 2003 2.818 2.818 2.683 2.683 8,480 +0.02(+0.82%)
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.