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 (%)
Feb 28, 2013 5.550 5.726 5.437 5.479 361,954 -0.08(-1.41%)
Feb 27, 2013 5.934 5.977 5.437 5.558 492,998 -0.33(-5.56%)
Feb 26, 2013 5.685 6.126 5.472 5.884 631,562 +0.22(+3.89%)
Feb 25, 2013 6.197 6.211 5.650 5.664 498,722 -0.41(-6.78%)
Feb 22, 2013 6.353 6.531 6.062 6.076 501,228 -0.17(-2.73%)
Feb 21, 2013 6.545 6.574 6.147 6.247 563,428 -0.37(-5.59%)
Feb 20, 2013 6.766 6.931 6.474 6.616 828,751 -0.39(-5.58%)
Feb 19, 2013 8.066 8.457 6.773 7.007 1,829,803 -1.72(-19.71%)
Feb 15, 2013 9.253 9.296 8.414 8.727 807,027 -0.57(-6.12%)
Feb 14, 2013 9.480 9.616 9.083 9.296 428,995 -0.16(-1.65%)
Feb 13, 2013 10.11 10.23 8.933 9.452 657,402 -0.56(-5.61%)
Feb 12, 2013 10.21 10.21 9.928 10.01 335,151 +0.07(+0.71%)
Feb 11, 2013 9.608 10.45 9.608 9.942 465,055 +0.58(+6.15%)
Feb 08, 2013 10.30 10.94 8.663 9.367 1,497,623 -0.89(-8.66%)
Feb 07, 2013 10.23 10.30 9.751 10.26 476,138 +0.40(+4.04%)
Feb 06, 2013 9.665 9.857 9.417 9.857 312,359 +0.79(+8.70%)
Feb 04, 2013 9.061 9.168 8.542 9.068 270,717 -0.09(-1.01%)
Feb 01, 2013 8.642 9.161 8.635 9.161 253,307 +0.53(+6.09%)
Jan 31, 2013 8.258 8.635 8.258 8.635 169,630 -0.06(-0.74%)
Jan 30, 2013 8.756 8.756 8.457 8.699 250,725 +0.36(+4.35%)
Jan 29, 2013 8.820 8.827 8.173 8.336 323,340 -0.52(-5.86%)
Jan 28, 2013 8.834 8.876 8.656 8.855 244,662 +0.22(+2.55%)
Jan 25, 2013 8.365 8.670 8.287 8.635 303,169 +0.41(+5.01%)
Jan 24, 2013 8.848 8.969 7.370 8.223 969,606 -0.55(-6.32%)
Jan 23, 2013 8.429 9.033 8.386 8.777 576,040 +0.48(+5.83%)
Jan 22, 2013 7.889 8.656 7.889 8.294 559,588 +0.41(+5.14%)
Jan 18, 2013 7.746 7.960 7.640 7.889 219,109 +0.15(+1.93%)
Jan 17, 2013 7.320 7.896 7.320 7.739 324,194 +0.44(+6.04%)
Jan 16, 2013 7.761 7.768 7.178 7.299 309,569 -0.20(-2.65%)
Jan 15, 2013 6.858 7.526 6.751 7.498 369,749 +0.47(+6.67%)
Jan 14, 2013 7.604 7.668 6.815 7.029 607,449 -0.64(-8.34%)
Jan 11, 2013 8.066 8.123 7.192 7.668 273,666 -0.32(-4.00%)
Jan 10, 2013 8.194 8.564 7.739 7.988 545,686 +0.07(+0.90%)
Jan 09, 2013 7.619 7.995 7.611 7.917 252,257 +0.54(+7.31%)
Jan 08, 2013 7.466 7.581 7.175 7.378 284,055 -0.05(-0.73%)
Jan 07, 2013 7.053 7.438 6.904 7.432 376,758 +0.48(+6.91%)
Jan 04, 2013 6.755 7.107 6.599 6.951 404,620 +0.26(+3.84%)
Jan 03, 2013 6.504 6.755 6.322 6.694 272,354 +0.26(+4.00%)
Jan 02, 2013 6.200 6.491 5.976 6.437 431,236 +0.46(+7.70%)
Dec 31, 2012 5.841 6.037 5.489 5.976 390,073 +0.14(+2.32%)
Dec 28, 2012 6.423 6.444 5.773 5.841 474,829 -0.65(-10.01%)
Dec 27, 2012 6.396 6.714 6.274 6.491 228,757 +0.08(+1.27%)
Dec 26, 2012 6.477 6.579 6.240 6.410 226,768 -0.07(-1.04%)
Dec 24, 2012 6.369 6.477 6.152 6.477 269,510 +0.05(+0.74%)
Dec 21, 2012 6.498 6.674 6.159 6.430 461,944 -0.34(-5.00%)
Dec 20, 2012 7.161 7.757 6.193 6.768 919,287 -0.32(-4.58%)
Dec 19, 2012 6.789 7.317 6.768 7.093 627,995 +0.43(+6.40%)
Dec 18, 2012 5.922 6.694 5.855 6.667 475,773 +0.91(+15.88%)
Dec 17, 2012 5.631 5.773 5.631 5.753 211,918 +0.12(+2.16%)
Dec 14, 2012 5.773 5.848 5.421 5.631 233,984 -0.22(-3.82%)
Dec 13, 2012 5.956 6.024 5.767 5.855 630,320 -0.05(-0.80%)
Dec 12, 2012 5.604 5.996 5.482 5.902 528,426 +0.28(+5.06%)
Dec 11, 2012 5.550 5.685 5.347 5.618 338,204 +0.26(+4.80%)
Dec 10, 2012 4.934 5.401 4.927 5.361 358,565 +0.45(+9.09%)
Dec 07, 2012 4.927 4.984 4.569 4.914 342,472 -0.08(-1.63%)
Dec 06, 2012 5.740 5.740 4.887 4.995 441,607 -0.70(-12.25%)
Dec 05, 2012 5.584 6.078 5.476 5.692 762,207 +0.22(+4.08%)
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.