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 (%)
Dec 29, 2006 2.778 2.778 2.778 2.778 2,771 -0.05(-1.61%)
Dec 28, 2006 2.727 2.823 2.727 2.823 4,165 +0.18(+6.68%)
Dec 27, 2006 2.647 2.647 2.647 2.647 0 +0.00(+0.00%)
Dec 26, 2006 2.707 2.758 2.642 2.647 11,511 +0.05(+1.75%)
Dec 22, 2006 2.601 2.601 2.596 2.601 2,340 +0.03(+0.98%)
Dec 21, 2006 2.551 2.591 2.551 2.576 2,851 -0.13(-4.67%)
Dec 20, 2006 2.823 2.823 2.677 2.702 7,527 +0.03(+0.94%)
Dec 19, 2006 2.601 2.677 2.535 2.677 10,691 +0.08(+2.91%)
Dec 18, 2006 2.540 2.601 2.540 2.601 11,572 +0.00(+0.00%)
Dec 15, 2006 2.535 2.606 2.535 2.601 8,408 +0.02(+0.78%)
Dec 14, 2006 2.631 2.667 2.581 2.581 3,983 -0.08(-2.85%)
Dec 13, 2006 2.737 2.798 2.631 2.657 17,156 -0.03(-0.94%)
Dec 12, 2006 2.672 2.929 2.672 2.682 9,810 +0.07(+2.51%)
Dec 11, 2006 2.576 2.631 2.535 2.616 7,543 -0.04(-1.33%)
Dec 08, 2006 2.682 2.717 2.652 2.652 3,965 -0.03(-1.13%)
Dec 07, 2006 2.753 2.768 2.682 2.682 8,915 -0.07(-2.57%)
Dec 06, 2006 2.697 2.753 2.652 2.753 2,775 +0.01(+0.18%)
Dec 05, 2006 2.581 2.748 2.576 2.748 2,237 +0.12(+4.62%)
Dec 04, 2006 2.732 2.778 2.626 2.626 2,395 -0.14(-4.94%)
Dec 01, 2006 2.833 2.833 2.712 2.763 6,799 -0.12(-4.04%)
Nov 30, 2006 2.869 2.879 2.864 2.879 3,167 +0.01(+0.18%)
Nov 29, 2006 2.753 2.874 2.753 2.874 12,152 +0.10(+3.45%)
Nov 28, 2006 2.682 2.818 2.677 2.778 17,898 +0.10(+3.77%)
Nov 27, 2006 2.667 2.677 2.657 2.677 14,849 +0.00(+0.00%)
Nov 24, 2006 2.652 2.677 2.652 2.677 4,803 +0.10(+3.92%)
Nov 22, 2006 2.576 2.576 2.576 2.576 1,376 -0.03(-0.97%)
Nov 21, 2006 2.636 2.636 2.601 2.601 7,404 -0.03(-1.15%)
Nov 20, 2006 2.576 2.652 2.576 2.631 17,459 +0.00(+0.00%)
Nov 17, 2006 2.631 2.631 2.631 2.631 0 +0.00(+0.00%)
Nov 16, 2006 2.586 2.631 2.586 2.631 3,029 +0.02(+0.58%)
Nov 15, 2006 2.616 2.631 2.616 2.616 10,081 +0.00(+0.00%)
Nov 14, 2006 2.626 2.636 2.576 2.616 6,987 -0.02(-0.77%)
Nov 13, 2006 2.636 2.636 2.636 2.636 1,385 -0.02(-0.57%)
Nov 10, 2006 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Nov 09, 2006 2.535 2.652 2.535 2.652 8,889 +0.12(+4.58%)
Nov 08, 2006 2.606 2.606 2.535 2.535 35,151 -0.11(-4.20%)
Nov 07, 2006 2.611 2.652 2.611 2.647 4,672 +0.04(+1.35%)
Nov 06, 2006 2.626 2.626 2.611 2.611 5,444 -0.04(-1.34%)
Nov 03, 2006 2.647 2.647 2.647 2.647 1,979 +0.00(+0.00%)
Nov 02, 2006 2.647 2.647 2.647 2.647 1,463 +0.00(+0.02%)
Nov 01, 2006 2.652 2.652 2.611 2.646 2,484 -0.03(-0.97%)
Oct 31, 2006 2.652 2.672 2.652 2.672 2,969 +0.03(+1.03%)
Oct 30, 2006 2.611 2.644 2.399 2.644 8,111 +0.03(+1.15%)
Oct 27, 2006 2.586 2.615 2.586 2.615 791 +0.02(+0.91%)
Oct 26, 2006 2.581 2.632 2.576 2.591 12,091 -0.06(-2.29%)
Oct 25, 2006 2.652 2.652 2.652 2.652 30,867 -0.02(-0.76%)
Oct 24, 2006 2.662 2.672 2.662 2.672 4,894 +0.07(+2.72%)
Oct 23, 2006 2.697 2.697 2.540 2.601 9,547 -0.10(-3.56%)
Oct 20, 2006 2.525 2.717 2.525 2.697 13,891 +0.00(+0.00%)
Oct 19, 2006 2.571 2.702 2.532 2.697 12,622 +0.06(+2.10%)
Oct 18, 2006 2.399 2.642 2.399 2.642 90,413 +0.27(+11.28%)
Oct 17, 2006 2.248 2.394 2.248 2.374 49,781 +0.13(+5.86%)
Oct 16, 2006 2.232 2.248 2.232 2.243 8,365 -0.03(-1.33%)
Oct 13, 2006 2.126 2.273 2.126 2.273 24,848 +0.11(+4.90%)
Oct 12, 2006 2.157 2.167 2.157 2.167 20,185 +0.01(+0.23%)
Oct 11, 2006 2.141 2.162 2.141 2.162 6,058 +0.02(+0.94%)
Oct 10, 2006 2.141 2.157 2.141 2.141 30,279 -0.02(-0.93%)
Oct 09, 2006 2.162 2.162 2.162 2.162 322 +0.01(+0.47%)
Oct 06, 2006 2.106 2.157 2.106 2.152 12,077 -0.01(-0.60%)
Oct 05, 2006 2.099 2.167 2.099 2.164 23,842 +0.03(+1.55%)
Oct 04, 2006 2.131 2.131 2.131 2.131 989 +0.01(+0.48%)
Oct 03, 2006 2.076 2.121 2.076 2.121 1,995 +0.04(+1.83%)
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.