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

Security Natl Finl (NQ: SNFCA )

8.040 UNCHANGED
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 31, 2014 4.298 4.298 4.298 0 +0.08(+1.95%)
Dec 30, 2014 4.104 4.336 4.074 4.216 21,836 +0.13(+3.10%)
Dec 29, 2014 4.052 4.104 4.044 4.089 29,586 -0.01(-0.36%)
Dec 26, 2014 3.985 4.104 3.985 4.104 17,423 +0.31(+8.27%)
Dec 24, 2014 3.791 3.791 3.791 0 -0.27(-6.62%)
Dec 23, 2014 4.059 4.104 4.030 4.059 10,610 +0.00(+0.00%)
Dec 22, 2014 4.149 4.149 3.992 4.059 35,793 -0.37(-8.42%)
Dec 19, 2014 3.470 4.433 3.470 4.433 127,904 +0.82(+22.73%)
Dec 18, 2014 3.731 3.731 3.425 3.612 35,879 -0.07(-2.02%)
Dec 17, 2014 3.619 3.761 3.619 3.686 33,036 +0.13(+3.78%)
Dec 16, 2014 3.552 3.552 30,128 -0.05(-1.45%)
Dec 15, 2014 3.768 3.813 3.604 3.604 80,638 -0.16(-4.36%)
Dec 12, 2014 3.597 3.850 3.597 3.768 51,436 +0.25(+7.22%)
Dec 11, 2014 3.686 3.768 3.515 3.515 27,153 -0.19(-5.04%)
Dec 10, 2014 3.694 3.746 3.694 3.701 12,931 -0.04(-1.00%)
Dec 09, 2014 3.753 3.753 3.716 3.739 19,084 +0.00(+0.00%)
Dec 08, 2014 3.768 3.768 3.456 3.739 34,692 -0.01(-0.20%)
Dec 05, 2014 3.746 3.768 3.701 3.746 15,913 -0.02(-0.59%)
Dec 04, 2014 3.753 3.768 3.753 3.768 12,586 +0.01(+0.40%)
Dec 03, 2014 3.768 3.768 3.701 3.753 14,948 -0.01(-0.20%)
Dec 02, 2014 3.768 3.783 3.642 3.761 11,762 -0.01(-0.30%)
Dec 01, 2014 3.761 3.798 3.724 3.772 51,720 -0.03(-0.69%)
Nov 28, 2014 3.806 3.806 3.746 3.798 8,051 +0.06(+1.60%)
Nov 26, 2014 3.739 3.739 3.739 0 +0.25(+7.28%)
Nov 25, 2014 3.806 3.806 3.485 3.485 34,850 -0.25(-6.60%)
Nov 24, 2014 3.813 3.858 3.686 3.731 24,783 -0.12(-3.10%)
Nov 21, 2014 3.858 3.858 3.791 3.850 2,160 +0.01(+0.19%)
Nov 20, 2014 3.865 3.865 3.806 3.843 1,377 +0.01(+0.39%)
Nov 19, 2014 3.843 3.895 3.753 3.828 11,144 -0.05(-1.35%)
Nov 18, 2014 3.910 3.910 3.798 3.880 4,575 -0.04(-0.95%)
Nov 17, 2014 3.918 3.985 3.768 3.918 25,133 +0.05(+1.35%)
Nov 14, 2014 3.843 3.992 3.798 3.865 50,418 +0.02(+0.58%)
Nov 13, 2014 3.761 3.843 3.716 3.843 23,757 +0.11(+3.00%)
Nov 12, 2014 3.753 3.761 3.695 3.731 17,848 +0.01(+0.20%)
Nov 11, 2014 3.753 3.753 3.686 3.724 3,066 +0.04(+1.01%)
Nov 10, 2014 3.724 3.724 3.686 3.686 13,760 -0.01(-0.40%)
Nov 07, 2014 3.724 3.724 3.679 3.701 2,358 -0.01(-0.20%)
Nov 06, 2014 3.656 3.731 3.656 3.709 3,968 -0.01(-0.20%)
Nov 05, 2014 3.731 3.731 3.559 3.716 24,326 +0.04(+1.22%)
Nov 04, 2014 3.694 3.731 3.649 3.671 15,778 -0.06(-1.60%)
Nov 03, 2014 3.709 3.731 3.671 3.731 19,537 +0.01(+0.20%)
Oct 31, 2014 3.739 3.739 3.671 3.724 10,238 +0.01(+0.20%)
Oct 30, 2014 3.515 3.739 3.515 3.716 18,451 +0.02(+0.61%)
Oct 29, 2014 3.739 3.739 3.515 3.694 30,263 -0.03(-0.80%)
Oct 28, 2014 3.694 3.731 3.694 3.724 8,606 +0.03(+0.81%)
Oct 27, 2014 3.724 3.716 3.694 3.694 8,710 -0.02(-0.60%)
Oct 24, 2014 3.724 3.753 3.694 3.716 8,045 -0.01(-0.20%)
Oct 23, 2014 3.724 3.731 3.686 3.724 12,019 +0.03(+0.81%)
Oct 22, 2014 3.724 3.694 10,907 +0.01(+0.20%)
Oct 21, 2014 3.724 3.724 3.649 3.686 22,386 -0.01(-0.20%)
Oct 20, 2014 3.671 3.724 3.671 3.694 48,050 +0.02(+0.61%)
Oct 17, 2014 3.724 3.724 3.664 3.671 36,395 -0.04(-1.01%)
Oct 16, 2014 3.724 3.724 3.552 3.709 10,153 -0.01(-0.40%)
Oct 15, 2014 3.955 3.977 3.671 3.724 18,071 +0.03(+0.81%)
Oct 14, 2014 3.671 3.731 3.656 3.694 18,205 +0.02(+0.61%)
Oct 13, 2014 3.679 3.679 3.567 3.671 18,847 -0.01(-0.20%)
Oct 10, 2014 3.679 3.679 3.500 3.679 14,393 +0.00(+0.00%)
Oct 09, 2014 3.679 3.679 3.656 3.679 1,813 +0.00(+0.00%)
Oct 08, 2014 3.619 3.679 3.619 3.679 7,064 +0.00(+0.00%)
Oct 07, 2014 3.619 3.694 3.619 3.679 9,989 +0.00(+0.00%)
Oct 06, 2014 3.649 3.679 3.612 3.679 8,720 +0.01(+0.20%)
Oct 03, 2014 3.679 3.679 3.635 3.671 6,675 +0.01(+0.20%)
Oct 02, 2014 3.664 3.694 3.545 3.664 29,224 -0.03(-0.81%)
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.